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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 11,650 | 11,830 | 11,580 | 11,750 | +100 | +0.9% | 181,600 |
| 2025/01/24 | 11,620 | 11,710 | 11,590 | 11,650 | +50 | +0.4% | 231,200 |
| 2025/01/23 | 11,580 | 11,680 | 11,580 | 11,600 | ±0 | ±0% | 137,300 |
| 2025/01/22 | 11,600 | 11,680 | 11,570 | 11,600 | -10 | -0.1% | 117,000 |
| 2025/01/21 | 11,600 | 11,640 | 11,580 | 11,610 | +10 | +0.1% | 81,000 |
| 2025/01/20 | 11,550 | 11,620 | 11,520 | 11,600 | ±0 | ±0% | 102,800 |
| 2025/01/17 | 11,540 | 11,660 | 11,520 | 11,600 | ±0 | ±0% | 120,500 |
| 2025/01/16 | 11,600 | 11,850 | 11,540 | 11,600 | -120 | -1% | 210,500 |
| 2025/01/15 | 11,540 | 11,740 | 11,480 | 11,720 | +120 | +1% | 347,600 |
| 2025/01/14 | 11,650 | 11,680 | 11,470 | 11,600 | -350 | -2.9% | 192,900 |
| 2025/01/10 | 11,430 | 11,960 | 11,390 | 11,950 | +460 | +4% | 381,200 |
| 2025/01/09 | 11,370 | 11,490 | 11,360 | 11,490 | +150 | +1.3% | 338,100 |
| 2025/01/08 | 11,300 | 11,440 | 11,290 | 11,340 | +60 | +0.5% | 487,500 |
| 2025/01/07 | 11,400 | 11,480 | 11,220 | 11,280 | -160 | -1.4% | 787,000 |
| 2025/01/06 | 11,300 | 11,490 | 11,290 | 11,440 | +690 | +6.4% | 1,861,300 |
| 2024/12/30 | 10,750 | 10,750 | 10,750 | 10,750 | +1,500 | +16.2% | 107,200 |
| 2024/12/27 | 9,250 | 9,250 | 9,250 | 9,250 | +1,500 | +19.4% | 13,600 |
| 2024/12/26 | 7,710 | 7,810 | 7,690 | 7,750 | +20 | +0.3% | 175,400 |
| 2024/12/25 | 7,550 | 7,730 | 7,550 | 7,730 | +190 | +2.5% | 169,400 |
| 2024/12/24 | 7,480 | 7,570 | 7,450 | 7,540 | +10 | +0.1% | 160,300 |
| 2024/12/23 | 7,440 | 7,610 | 7,440 | 7,530 | +110 | +1.5% | 249,600 |
| 2024/12/20 | 7,400 | 7,490 | 7,390 | 7,420 | +70 | +1% | 251,100 |
| 2024/12/19 | 7,240 | 7,370 | 7,220 | 7,350 | +80 | +1.1% | 137,300 |
| 2024/12/18 | 7,260 | 7,320 | 7,240 | 7,270 | ±0 | ±0% | 126,000 |
| 2024/12/17 | 7,340 | 7,360 | 7,270 | 7,270 | -70 | -1% | 144,100 |
| 2024/12/16 | 7,280 | 7,350 | 7,240 | 7,340 | +110 | +1.5% | 141,100 |
| 2024/12/13 | 7,230 | 7,340 | 7,210 | 7,230 | -130 | -1.8% | 189,400 |
| 2024/12/12 | 7,370 | 7,390 | 7,230 | 7,360 | +60 | +0.8% | 213,400 |
| 2024/12/11 | 7,390 | 7,480 | 7,260 | 7,300 | +130 | +1.8% | 409,800 |
| 2024/12/10 | 6,920 | 7,250 | 6,890 | 7,170 | +350 | +5.1% | 366,800 |
| 2024/12/09 | 6,810 | 6,900 | 6,770 | 6,820 | +20 | +0.3% | 112,200 |
| 2024/12/06 | 6,730 | 6,840 | 6,690 | 6,800 | +80 | +1.2% | 119,900 |
| 2024/12/05 | 6,660 | 6,790 | 6,650 | 6,720 | +100 | +1.5% | 107,800 |
| 2024/12/04 | 6,790 | 6,830 | 6,620 | 6,620 | -180 | -2.6% | 122,900 |
| 2024/12/03 | 6,660 | 6,860 | 6,660 | 6,800 | +160 | +2.4% | 132,500 |
| 2024/12/02 | 6,650 | 6,670 | 6,510 | 6,640 | +20 | +0.3% | 129,300 |
| 2024/11/29 | 6,680 | 6,750 | 6,600 | 6,620 | -20 | -0.3% | 106,500 |
| 2024/11/28 | 6,560 | 6,670 | 6,520 | 6,640 | +90 | +1.4% | 97,100 |
| 2024/11/27 | 6,730 | 6,780 | 6,530 | 6,550 | -210 | -3.1% | 104,400 |
| 2024/11/26 | 6,700 | 6,780 | 6,700 | 6,760 | +50 | +0.7% | 121,400 |
| 2024/11/25 | 6,750 | 6,810 | 6,710 | 6,710 | +60 | +0.9% | 120,300 |
| 2024/11/22 | 6,550 | 6,720 | 6,550 | 6,650 | +110 | +1.7% | 151,100 |
| 2024/11/21 | 6,390 | 6,590 | 6,350 | 6,540 | +180 | +2.8% | 180,600 |
| 2024/11/20 | 6,460 | 6,500 | 6,360 | 6,360 | -90 | -1.4% | 93,600 |
| 2024/11/19 | 6,410 | 6,470 | 6,370 | 6,450 | -20 | -0.3% | 84,900 |
| 2024/11/18 | 6,480 | 6,550 | 6,370 | 6,470 | -80 | -1.2% | 89,100 |
| 2024/11/15 | 6,630 | 6,630 | 6,530 | 6,550 | -80 | -1.2% | 103,800 |
| 2024/11/14 | 6,670 | 6,750 | 6,620 | 6,630 | -110 | -1.6% | 103,500 |
| 2024/11/13 | 6,720 | 6,810 | 6,720 | 6,740 | -10 | -0.1% | 121,400 |
| 2024/11/12 | 6,790 | 6,830 | 6,700 | 6,750 | -70 | -1% | 100,200 |
151～
200
件表示中 / 3777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 | 1,158,000円 | +2.5% | +9.5% | 0.00% | 15.05倍 | 1.20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 |
| アマノ | 427,400円 | +2.6% | +5.5% | 4.21% | 16.72倍 | 2.21倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ローツェ | 166,400円 | +3.0% | -13.6% | 1.02% | 12.28倍 | 2.45倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ＦＵＪＩ | 274,200円 | +20.1% | +20.7% | 2.92% | 17.21倍 | 1.10倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 567,000円 | +3.7% | +6.7% | 2.12% | 21.81倍 | 2.43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
