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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 902 | 920 | 901 | 920 | +18 | +2% | 1,996,000 |
| 2017/06/12 | 903 | 909 | 897 | 902 | -9 | -1% | 812,000 |
| 2017/06/09 | 902 | 916 | 899 | 911 | +4 | +0.4% | 951,000 |
| 2017/06/08 | 921 | 925 | 905 | 907 | -8 | -0.9% | 673,000 |
| 2017/06/07 | 896 | 917 | 895 | 915 | +15 | +1.7% | 739,000 |
| 2017/06/06 | 919 | 923 | 899 | 900 | -39 | -4.2% | 2,036,000 |
| 2017/06/05 | 957 | 972 | 939 | 939 | -30 | -3.1% | 1,503,000 |
| 2017/06/02 | 939 | 969 | 939 | 969 | +40 | +4.3% | 1,964,000 |
| 2017/06/01 | 919 | 932 | 916 | 929 | +17 | +1.9% | 888,000 |
| 2017/05/31 | 921 | 922 | 909 | 912 | -10 | -1.1% | 750,000 |
| 2017/05/30 | 912 | 924 | 904 | 922 | +10 | +1.1% | 693,000 |
| 2017/05/29 | 919 | 922 | 909 | 912 | -3 | -0.3% | 568,000 |
| 2017/05/26 | 915 | 920 | 911 | 915 | -7 | -0.8% | 467,000 |
| 2017/05/25 | 923 | 928 | 915 | 922 | -1 | -0.1% | 607,000 |
| 2017/05/24 | 920 | 938 | 920 | 923 | +18 | +2% | 1,554,000 |
| 2017/05/23 | 904 | 913 | 890 | 905 | -2 | -0.2% | 2,514,000 |
| 2017/05/22 | 924 | 927 | 907 | 907 | -8 | -0.9% | 862,000 |
| 2017/05/19 | 908 | 918 | 900 | 915 | +18 | +2% | 1,674,000 |
| 2017/05/18 | 889 | 904 | 888 | 897 | -22 | -2.4% | 1,264,000 |
| 2017/05/17 | 922 | 927 | 908 | 919 | -15 | -1.6% | 1,484,000 |
| 2017/05/16 | 956 | 957 | 933 | 934 | -8 | -0.8% | 1,432,000 |
| 2017/05/15 | 982 | 982 | 942 | 942 | -54 | -5.4% | 2,107,000 |
| 2017/05/12 | 1,020 | 1,020 | 993 | 996 | -29 | -2.8% | 1,025,000 |
| 2017/05/11 | 1,031 | 1,033 | 1,017 | 1,025 | -5 | -0.5% | 584,000 |
| 2017/05/10 | 1,020 | 1,032 | 1,017 | 1,030 | +19 | +1.9% | 1,018,000 |
| 2017/05/09 | 1,028 | 1,029 | 1,005 | 1,011 | -23 | -2.2% | 1,170,000 |
| 2017/05/08 | 1,042 | 1,047 | 1,031 | 1,034 | +6 | +0.6% | 1,399,000 |
| 2017/05/02 | 1,029 | 1,033 | 1,021 | 1,028 | +9 | +0.9% | 1,236,000 |
| 2017/05/01 | 992 | 1,022 | 992 | 1,019 | +27 | +2.7% | 1,392,000 |
| 2017/04/28 | 1,028 | 1,039 | 984 | 992 | -22 | -2.2% | 2,412,000 |
| 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 |
1951～
2000
件表示中 / 3716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 | 1,164,000円 | +2.5% | +9.5% | 0.00% | 15.12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 |
| 日精工 | 63,400円 | -4.6% | -24.3% | 5.36% | 44.27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 | 169,000円 | +3.0% | -13.6% | 1.01% | 12.59倍 | 2.51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 | 294,900円 | +2.4% | +429.8% | 0.68% | 279.26倍 | 3.54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 | 232,100円 | +3.9% | +25.1% | 3.45% | 21.29倍 | 1.03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
