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 |
---|---|---|---|---|---|---|---|
2023/09/29 | 6,700 | 6,700 | 6,490 | 6,530 | -110 | -1.7% | 139,700 |
2023/09/28 | 6,760 | 6,820 | 6,580 | 6,640 | -210 | -3.1% | 181,800 |
2023/09/27 | 6,790 | 6,860 | 6,730 | 6,850 | +20 | +0.3% | 92,100 |
2023/09/26 | 6,890 | 6,900 | 6,830 | 6,830 | -50 | -0.7% | 78,300 |
2023/09/25 | 6,870 | 6,910 | 6,820 | 6,880 | +80 | +1.2% | 87,300 |
2023/09/22 | 6,720 | 6,830 | 6,680 | 6,800 | +20 | +0.3% | 109,600 |
2023/09/21 | 6,860 | 6,940 | 6,750 | 6,780 | -90 | -1.3% | 89,200 |
2023/09/20 | 7,000 | 7,020 | 6,870 | 6,870 | -90 | -1.3% | 109,600 |
2023/09/19 | 6,890 | 6,970 | 6,870 | 6,960 | +30 | +0.4% | 110,900 |
2023/09/15 | 6,890 | 7,000 | 6,890 | 6,930 | ±0 | ±0% | 146,400 |
2023/09/14 | 6,910 | 6,980 | 6,860 | 6,930 | +70 | +1% | 87,700 |
2023/09/13 | 6,980 | 7,020 | 6,830 | 6,860 | -170 | -2.4% | 79,800 |
2023/09/12 | 6,980 | 7,030 | 6,920 | 7,030 | +150 | +2.2% | 119,700 |
2023/09/11 | 6,890 | 6,960 | 6,850 | 6,880 | +70 | +1% | 139,000 |
2023/09/08 | 6,910 | 6,960 | 6,790 | 6,810 | -250 | -3.5% | 254,300 |
2023/09/07 | 7,070 | 7,120 | 7,050 | 7,060 | -50 | -0.7% | 82,400 |
2023/09/06 | 7,040 | 7,130 | 7,020 | 7,110 | +50 | +0.7% | 94,200 |
2023/09/05 | 7,000 | 7,070 | 6,940 | 7,060 | +60 | +0.9% | 107,900 |
2023/09/04 | 7,030 | 7,070 | 6,940 | 7,000 | +30 | +0.4% | 146,900 |
2023/09/01 | 6,950 | 6,990 | 6,890 | 6,970 | ±0 | ±0% | 178,400 |
2023/08/31 | 6,810 | 7,060 | 6,780 | 6,970 | +380 | +5.8% | 440,900 |
2023/08/30 | 6,560 | 6,640 | 6,550 | 6,590 | +50 | +0.8% | 69,000 |
2023/08/29 | 6,480 | 6,590 | 6,450 | 6,540 | +90 | +1.4% | 115,700 |
2023/08/28 | 6,340 | 6,450 | 6,330 | 6,450 | +150 | +2.4% | 47,000 |
2023/08/25 | 6,320 | 6,340 | 6,270 | 6,300 | -100 | -1.6% | 41,800 |
2023/08/24 | 6,370 | 6,480 | 6,350 | 6,400 | +30 | +0.5% | 98,000 |
2023/08/23 | 6,220 | 6,400 | 6,200 | 6,370 | +120 | +1.9% | 92,700 |
2023/08/22 | 6,180 | 6,250 | 6,120 | 6,250 | +150 | +2.5% | 67,500 |
2023/08/21 | 6,230 | 6,230 | 6,090 | 6,100 | -40 | -0.7% | 66,200 |
2023/08/18 | 6,140 | 6,190 | 6,110 | 6,140 | +30 | +0.5% | 70,600 |
2023/08/17 | 6,050 | 6,150 | 6,030 | 6,110 | +90 | +1.5% | 82,200 |
2023/08/16 | 6,050 | 6,080 | 6,010 | 6,020 | -150 | -2.4% | 112,100 |
2023/08/15 | 6,180 | 6,240 | 6,160 | 6,170 | -20 | -0.3% | 72,700 |
2023/08/14 | 6,370 | 6,380 | 6,190 | 6,190 | -180 | -2.8% | 113,600 |
2023/08/10 | 6,130 | 6,380 | 6,100 | 6,370 | +170 | +2.7% | 113,000 |
2023/08/09 | 6,210 | 6,240 | 6,170 | 6,200 | -10 | -0.2% | 61,600 |
2023/08/08 | 6,200 | 6,290 | 6,180 | 6,210 | +30 | +0.5% | 107,600 |
2023/08/07 | 6,320 | 6,320 | 6,170 | 6,180 | -210 | -3.3% | 207,100 |
2023/08/04 | 6,260 | 6,390 | 6,220 | 6,390 | +100 | +1.6% | 141,800 |
2023/08/03 | 6,390 | 6,430 | 6,220 | 6,290 | -150 | -2.3% | 195,800 |
2023/08/02 | 6,410 | 6,470 | 6,330 | 6,440 | +50 | +0.8% | 280,800 |
2023/08/01 | 6,260 | 6,510 | 6,250 | 6,390 | +700 | +12.3% | 609,200 |
2023/07/31 | 5,710 | 5,770 | 5,650 | 5,690 | +70 | +1.2% | 177,800 |
2023/07/28 | 5,550 | 5,650 | 5,550 | 5,620 | -30 | -0.5% | 91,900 |
2023/07/27 | 5,610 | 5,670 | 5,550 | 5,650 | -60 | -1.1% | 103,200 |
2023/07/26 | 5,800 | 5,800 | 5,710 | 5,710 | -80 | -1.4% | 65,000 |
2023/07/25 | 5,790 | 5,810 | 5,720 | 5,790 | +30 | +0.5% | 91,700 |
2023/07/24 | 5,800 | 5,880 | 5,740 | 5,760 | +40 | +0.7% | 145,500 |
2023/07/21 | 5,680 | 5,750 | 5,650 | 5,720 | +40 | +0.7% | 110,500 |
2023/07/20 | 5,730 | 5,750 | 5,680 | 5,680 | -40 | -0.7% | 64,200 |
151~
200
件表示中 / 3455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 | 638,000円 | -1.5% | -12.8% | 2.51% | 11.21倍 | 0.68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 |
NTN | 31,100円 | +2.8% | +10.0% | 3.54% | 33.02倍 | 0.63倍 |
|
ベアリング大手3社の一角。等速ジョイントは世界シェア2位、ハブベアリングは世界トップ |
グローリー | 276,600円 | -11.4% | -60.8% | 3.90% | 15.51倍 | 0.68倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア5割強。新事業に顔認証やロボットSI |
三井E&S | 153,600円 | - | - | - | - | 1.17倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にFPSOの三井海洋開発。造船・エンジ撤退 |
マックス | 332,500円 | +3.7% | -5.2% | 3.25% | 15.47倍 | 1.55倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム