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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 5,840 | 5,860 | 5,750 | 5,760 | -110 | -1.9% | 200,600 |
| 2024/10/22 | 5,970 | 5,980 | 5,830 | 5,870 | -110 | -1.8% | 112,800 |
| 2024/10/21 | 6,010 | 6,020 | 5,960 | 5,980 | -10 | -0.2% | 117,400 |
| 2024/10/18 | 6,040 | 6,040 | 5,960 | 5,990 | -10 | -0.2% | 98,700 |
| 2024/10/17 | 5,980 | 6,050 | 5,950 | 6,000 | -40 | -0.7% | 156,900 |
| 2024/10/16 | 5,950 | 6,080 | 5,920 | 6,040 | +10 | +0.2% | 92,200 |
| 2024/10/15 | 6,210 | 6,220 | 6,030 | 6,030 | -130 | -2.1% | 153,800 |
| 2024/10/11 | 6,290 | 6,290 | 6,140 | 6,160 | -180 | -2.8% | 144,400 |
| 2024/10/10 | 6,220 | 6,340 | 6,210 | 6,340 | +140 | +2.3% | 86,000 |
| 2024/10/09 | 6,270 | 6,290 | 6,130 | 6,200 | +10 | +0.2% | 71,800 |
| 2024/10/08 | 6,240 | 6,290 | 6,160 | 6,190 | -120 | -1.9% | 105,300 |
| 2024/10/07 | 6,200 | 6,310 | 6,150 | 6,310 | +210 | +3.4% | 91,000 |
| 2024/10/04 | 6,100 | 6,130 | 6,060 | 6,100 | ±0 | ±0% | 56,400 |
| 2024/10/03 | 6,220 | 6,250 | 6,060 | 6,100 | ±0 | ±0% | 121,300 |
| 2024/10/02 | 5,970 | 6,150 | 5,970 | 6,100 | +50 | +0.8% | 137,200 |
| 2024/10/01 | 5,930 | 6,050 | 5,900 | 6,050 | +180 | +3.1% | 74,900 |
| 2024/09/30 | 5,800 | 5,930 | 5,770 | 5,870 | -160 | -2.7% | 152,000 |
| 2024/09/27 | 5,950 | 6,070 | 5,940 | 6,030 | +10 | +0.2% | 123,100 |
| 2024/09/26 | 5,900 | 6,020 | 5,850 | 6,020 | +220 | +3.8% | 112,300 |
| 2024/09/25 | 5,660 | 5,830 | 5,640 | 5,800 | +100 | +1.8% | 119,800 |
| 2024/09/24 | 5,750 | 5,760 | 5,680 | 5,700 | +30 | +0.5% | 107,300 |
| 2024/09/20 | 5,680 | 5,760 | 5,630 | 5,670 | +50 | +0.9% | 131,400 |
| 2024/09/19 | 5,570 | 5,640 | 5,540 | 5,620 | +70 | +1.3% | 126,400 |
| 2024/09/18 | 5,540 | 5,610 | 5,500 | 5,550 | +10 | +0.2% | 96,200 |
| 2024/09/17 | 5,580 | 5,610 | 5,470 | 5,540 | -40 | -0.7% | 117,300 |
| 2024/09/13 | 5,540 | 5,650 | 5,540 | 5,580 | -10 | -0.2% | 152,000 |
| 2024/09/12 | 5,560 | 5,690 | 5,530 | 5,590 | +200 | +3.7% | 160,700 |
| 2024/09/11 | 5,310 | 5,440 | 5,300 | 5,390 | -50 | -0.9% | 229,500 |
| 2024/09/10 | 5,490 | 5,510 | 5,430 | 5,440 | -50 | -0.9% | 124,000 |
| 2024/09/09 | 5,370 | 5,500 | 5,310 | 5,490 | +40 | +0.7% | 142,400 |
| 2024/09/06 | 5,590 | 5,590 | 5,430 | 5,450 | -100 | -1.8% | 45,500 |
| 2024/09/05 | 5,520 | 5,590 | 5,490 | 5,550 | -30 | -0.5% | 84,000 |
| 2024/09/04 | 5,670 | 5,710 | 5,580 | 5,580 | -290 | -4.9% | 82,900 |
| 2024/09/03 | 5,850 | 5,960 | 5,830 | 5,870 | +20 | +0.3% | 86,900 |
| 2024/09/02 | 5,850 | 5,900 | 5,800 | 5,850 | +10 | +0.2% | 39,900 |
| 2024/08/30 | 5,860 | 5,930 | 5,810 | 5,840 | +40 | +0.7% | 97,500 |
| 2024/08/29 | 5,710 | 5,810 | 5,670 | 5,800 | +90 | +1.6% | 66,700 |
| 2024/08/28 | 5,700 | 5,740 | 5,640 | 5,710 | -20 | -0.3% | 108,500 |
| 2024/08/27 | 5,700 | 5,760 | 5,670 | 5,730 | +30 | +0.5% | 67,100 |
| 2024/08/26 | 5,710 | 5,730 | 5,590 | 5,700 | -20 | -0.3% | 130,000 |
| 2024/08/23 | 5,730 | 5,770 | 5,660 | 5,720 | +30 | +0.5% | 67,400 |
| 2024/08/22 | 5,650 | 5,710 | 5,630 | 5,690 | +40 | +0.7% | 81,600 |
| 2024/08/21 | 5,710 | 5,780 | 5,610 | 5,650 | -130 | -2.2% | 105,800 |
| 2024/08/20 | 5,750 | 5,840 | 5,720 | 5,780 | +120 | +2.1% | 80,500 |
| 2024/08/19 | 5,690 | 5,750 | 5,640 | 5,660 | -80 | -1.4% | 78,400 |
| 2024/08/16 | 5,690 | 5,830 | 5,680 | 5,740 | +280 | +5.1% | 113,900 |
| 2024/08/15 | 5,400 | 5,530 | 5,370 | 5,460 | +80 | +1.5% | 170,700 |
| 2024/08/14 | 5,340 | 5,410 | 5,290 | 5,380 | +40 | +0.7% | 127,300 |
| 2024/08/13 | 5,300 | 5,430 | 5,260 | 5,340 | +50 | +0.9% | 140,000 |
| 2024/08/09 | 5,310 | 5,380 | 5,220 | 5,290 | +80 | +1.5% | 109,000 |
151～
200
件表示中 / 3715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 | 1,168,000円 | +2.5% | +9.5% | 0.00% | 15.18倍 | 1.21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 |
| 日精工 | 64,000円 | -4.6% | -24.3% | 5.31% | 44.69倍 | 0.48倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ローツェ | 166,800円 | +3.0% | -13.6% | 1.02% | 12.42倍 | 2.48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 |
| ハーモニック | 296,400円 | +2.4% | +429.8% | 0.67% | 280.68倍 | 3.56倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ナブテスコ | 233,200円 | +3.9% | +25.1% | 3.43% | 21.39倍 | 1.04倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
