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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 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 |
| 2017/02/15 | 1,058 | 1,078 | 1,047 | 1,069 | +22 | +2.1% | 1,478,000 |
| 2017/02/14 | 1,060 | 1,068 | 1,045 | 1,047 | ±0 | ±0% | 1,471,000 |
| 2017/02/13 | 1,062 | 1,063 | 1,046 | 1,047 | +2 | +0.2% | 780,000 |
| 2017/02/10 | 1,030 | 1,050 | 1,030 | 1,045 | +36 | +3.6% | 1,316,000 |
| 2017/02/09 | 1,010 | 1,016 | 1,000 | 1,009 | -8 | -0.8% | 947,000 |
| 2017/02/08 | 1,003 | 1,025 | 1,003 | 1,017 | +20 | +2% | 978,000 |
| 2017/02/07 | 998 | 1,007 | 991 | 997 | -6 | -0.6% | 960,000 |
| 2017/02/06 | 1,019 | 1,023 | 999 | 1,003 | -5 | -0.5% | 711,000 |
| 2017/02/03 | 1,024 | 1,036 | 1,006 | 1,008 | -9 | -0.9% | 866,000 |
| 2017/02/02 | 1,021 | 1,040 | 1,013 | 1,017 | +3 | +0.3% | 2,566,000 |
| 2017/02/01 | 975 | 1,018 | 974 | 1,014 | +22 | +2.2% | 2,014,000 |
| 2017/01/31 | 995 | 997 | 983 | 992 | -16 | -1.6% | 1,451,000 |
| 2017/01/30 | 1,008 | 1,028 | 1,005 | 1,008 | -20 | -1.9% | 1,214,000 |
| 2017/01/27 | 1,030 | 1,037 | 1,018 | 1,028 | +10 | +1% | 2,178,000 |
| 2017/01/26 | 982 | 1,022 | 982 | 1,018 | +55 | +5.7% | 3,305,000 |
| 2017/01/25 | 956 | 965 | 947 | 963 | +37 | +4% | 1,346,000 |
| 2017/01/24 | 923 | 935 | 914 | 926 | -9 | -1% | 1,688,000 |
| 2017/01/23 | 965 | 966 | 935 | 935 | -35 | -3.6% | 1,949,000 |
| 2017/01/20 | 930 | 974 | 930 | 970 | +39 | +4.2% | 2,542,000 |
| 2017/01/19 | 916 | 936 | 915 | 931 | +26 | +2.9% | 1,149,000 |
2001～
2050
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
