牧野フライス製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,009 | 1,018 | 1,002 | 1,014 | +6 | +0.6% | 1,042,000 |
| 2017/04/26 | 990 | 1,008 | 987 | 1,008 | +30 | +3.1% | 1,092,000 |
| 2017/04/25 | 958 | 979 | 951 | 978 | +25 | +2.6% | 1,151,000 |
| 2017/04/24 | 967 | 972 | 946 | 953 | +5 | +0.5% | 965,000 |
| 2017/04/21 | 942 | 955 | 939 | 948 | +20 | +2.2% | 1,012,000 |
| 2017/04/20 | 923 | 935 | 914 | 928 | +14 | +1.5% | 924,000 |
| 2017/04/19 | 906 | 917 | 898 | 914 | -4 | -0.4% | 1,890,000 |
| 2017/04/18 | 928 | 937 | 917 | 918 | +5 | +0.5% | 866,000 |
| 2017/04/17 | 910 | 922 | 902 | 913 | -7 | -0.8% | 970,000 |
| 2017/04/14 | 918 | 931 | 912 | 920 | -8 | -0.9% | 737,000 |
| 2017/04/13 | 906 | 932 | 904 | 928 | -1 | -0.1% | 1,237,000 |
| 2017/04/12 | 954 | 961 | 925 | 929 | -37 | -3.8% | 1,426,000 |
| 2017/04/11 | 972 | 981 | 959 | 966 | -12 | -1.2% | 1,207,000 |
| 2017/04/10 | 966 | 980 | 957 | 978 | +18 | +1.9% | 875,000 |
| 2017/04/07 | 952 | 970 | 947 | 960 | +8 | +0.8% | 1,676,000 |
| 2017/04/06 | 948 | 952 | 928 | 952 | +13 | +1.4% | 1,912,000 |
| 2017/04/05 | 949 | 954 | 928 | 939 | +4 | +0.4% | 1,061,000 |
| 2017/04/04 | 948 | 952 | 922 | 935 | -21 | -2.2% | 2,201,000 |
| 2017/04/03 | 961 | 971 | 949 | 956 | -9 | -0.9% | 876,000 |
| 2017/03/31 | 980 | 994 | 965 | 965 | -10 | -1% | 901,000 |
| 2017/03/30 | 985 | 990 | 970 | 975 | -7 | -0.7% | 1,221,000 |
| 2017/03/29 | 991 | 1,002 | 966 | 982 | -19 | -1.9% | 2,002,000 |
| 2017/03/28 | 995 | 1,006 | 993 | 1,001 | +5 | +0.5% | 1,355,000 |
| 2017/03/27 | 1,011 | 1,022 | 994 | 996 | -38 | -3.7% | 1,230,000 |
| 2017/03/24 | 1,018 | 1,048 | 1,015 | 1,034 | +16 | +1.6% | 1,489,000 |
| 2017/03/23 | 1,015 | 1,023 | 1,002 | 1,018 | -1 | -0.1% | 1,453,000 |
| 2017/03/22 | 1,041 | 1,052 | 1,017 | 1,019 | -47 | -4.4% | 1,585,000 |
| 2017/03/21 | 1,061 | 1,073 | 1,052 | 1,066 | -2 | -0.2% | 671,000 |
| 2017/03/17 | 1,078 | 1,088 | 1,066 | 1,068 | -22 | -2% | 2,223,000 |
| 2017/03/16 | 1,065 | 1,091 | 1,057 | 1,090 | +17 | +1.6% | 944,000 |
| 2017/03/15 | 1,085 | 1,090 | 1,064 | 1,073 | -21 | -1.9% | 1,156,000 |
| 2017/03/14 | 1,091 | 1,099 | 1,081 | 1,094 | +3 | +0.3% | 639,000 |
| 2017/03/13 | 1,109 | 1,112 | 1,088 | 1,091 | -17 | -1.5% | 918,000 |
| 2017/03/10 | 1,100 | 1,108 | 1,093 | 1,108 | +16 | +1.5% | 1,248,000 |
| 2017/03/09 | 1,104 | 1,104 | 1,090 | 1,092 | -3 | -0.3% | 1,455,000 |
| 2017/03/08 | 1,100 | 1,100 | 1,085 | 1,095 | -11 | -1% | 633,000 |
| 2017/03/07 | 1,111 | 1,120 | 1,102 | 1,106 | ±0 | ±0% | 958,000 |
| 2017/03/06 | 1,105 | 1,120 | 1,101 | 1,106 | -3 | -0.3% | 756,000 |
| 2017/03/03 | 1,102 | 1,119 | 1,091 | 1,109 | -10 | -0.9% | 1,129,000 |
| 2017/03/02 | 1,130 | 1,144 | 1,114 | 1,119 | +17 | +1.5% | 2,397,000 |
| 2017/03/01 | 1,075 | 1,107 | 1,059 | 1,102 | +57 | +5.5% | 2,251,000 |
| 2017/02/28 | 1,053 | 1,062 | 1,044 | 1,045 | +9 | +0.9% | 1,410,000 |
| 2017/02/27 | 1,053 | 1,058 | 1,026 | 1,036 | -30 | -2.8% | 2,046,000 |
| 2017/02/24 | 1,072 | 1,073 | 1,053 | 1,066 | -28 | -2.6% | 1,848,000 |
| 2017/02/23 | 1,091 | 1,096 | 1,071 | 1,094 | -1 | -0.1% | 1,237,000 |
| 2017/02/22 | 1,091 | 1,110 | 1,091 | 1,095 | +10 | +0.9% | 1,258,000 |
| 2017/02/21 | 1,072 | 1,108 | 1,064 | 1,085 | +19 | +1.8% | 2,358,000 |
| 2017/02/20 | 1,068 | 1,070 | 1,051 | 1,066 | -4 | -0.4% | 678,000 |
| 2017/02/17 | 1,062 | 1,072 | 1,047 | 1,070 | +2 | +0.2% | 1,845,000 |
| 2017/02/16 | 1,060 | 1,072 | 1,055 | 1,068 | -1 | -0.1% | 915,000 |
1851～
1900
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「牧野フ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 牧野フ | 665,000円 | -0.2% | -6.4% | 2.71% | 10.73倍 | 0.72倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ＯＳＧ | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| ＣＫＤ | 250,600円 | +10.1% | +34.1% | 3.15% | 14.18倍 | 1.27倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| カナデビア | 95,800円 | +6.1% | -14.2% | 2.40% | 8.95倍 | 1.00倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| 三井Ｅ＆Ｓ | 155,500円 | -0.6% | -13.1% | 1.16% | 4.48倍 | 0.99倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
