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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 804 | 819 | 788 | 806 | ±0 | ±0% | 1,688,000 |
| 2015/09/04 | 830 | 837 | 794 | 806 | -19 | -2.3% | 3,432,000 |
| 2015/09/03 | 843 | 853 | 822 | 825 | -11 | -1.3% | 2,078,000 |
| 2015/09/02 | 845 | 863 | 833 | 836 | -39 | -4.5% | 4,261,000 |
| 2015/09/01 | 931 | 933 | 873 | 875 | -66 | -7% | 2,848,000 |
| 2015/08/31 | 960 | 960 | 924 | 941 | -30 | -3.1% | 1,534,000 |
| 2015/08/28 | 972 | 991 | 961 | 971 | +22 | +2.3% | 2,121,000 |
| 2015/08/27 | 957 | 967 | 938 | 949 | +15 | +1.6% | 2,170,000 |
| 2015/08/26 | 901 | 947 | 893 | 934 | +37 | +4.1% | 2,057,000 |
| 2015/08/25 | 880 | 943 | 878 | 897 | -13 | -1.4% | 1,715,000 |
| 2015/08/24 | 942 | 961 | 903 | 910 | -62 | -6.4% | 2,432,000 |
| 2015/08/21 | 995 | 995 | 966 | 972 | -47 | -4.6% | 1,633,000 |
| 2015/08/20 | 1,021 | 1,027 | 1,013 | 1,019 | -9 | -0.9% | 1,167,000 |
| 2015/08/19 | 1,041 | 1,041 | 1,022 | 1,028 | -16 | -1.5% | 894,000 |
| 2015/08/18 | 1,036 | 1,047 | 1,027 | 1,044 | +11 | +1.1% | 721,000 |
| 2015/08/17 | 1,034 | 1,038 | 1,025 | 1,033 | +1 | +0.1% | 531,000 |
| 2015/08/14 | 1,027 | 1,034 | 1,025 | 1,032 | +2 | +0.2% | 1,029,000 |
| 2015/08/13 | 1,025 | 1,048 | 1,023 | 1,030 | -9 | -0.9% | 1,091,000 |
| 2015/08/12 | 1,070 | 1,076 | 1,030 | 1,039 | -51 | -4.7% | 1,549,000 |
| 2015/08/11 | 1,089 | 1,105 | 1,080 | 1,090 | +9 | +0.8% | 1,274,000 |
| 2015/08/10 | 1,069 | 1,088 | 1,061 | 1,081 | +16 | +1.5% | 2,444,000 |
| 2015/08/07 | 1,035 | 1,066 | 1,031 | 1,065 | +26 | +2.5% | 2,146,000 |
| 2015/08/06 | 1,049 | 1,068 | 1,039 | 1,039 | -11 | -1% | 1,200,000 |
| 2015/08/05 | 1,046 | 1,063 | 1,033 | 1,050 | +2 | +0.2% | 926,000 |
| 2015/08/04 | 1,036 | 1,055 | 1,028 | 1,048 | +13 | +1.3% | 1,889,000 |
| 2015/08/03 | 1,085 | 1,085 | 1,028 | 1,035 | -46 | -4.3% | 2,475,000 |
| 2015/07/31 | 1,066 | 1,092 | 1,052 | 1,081 | +1 | +0.1% | 1,099,000 |
| 2015/07/30 | 1,072 | 1,091 | 1,072 | 1,080 | +11 | +1% | 1,102,000 |
| 2015/07/29 | 1,068 | 1,077 | 1,037 | 1,069 | -6 | -0.6% | 1,842,000 |
| 2015/07/28 | 1,070 | 1,080 | 1,051 | 1,075 | -4 | -0.4% | 1,603,000 |
| 2015/07/27 | 1,071 | 1,100 | 1,069 | 1,079 | +7 | +0.7% | 2,372,000 |
| 2015/07/24 | 1,094 | 1,107 | 1,069 | 1,072 | -22 | -2% | 3,656,000 |
| 2015/07/23 | 1,149 | 1,161 | 1,085 | 1,094 | -58 | -5% | 4,049,000 |
| 2015/07/22 | 1,178 | 1,178 | 1,150 | 1,152 | -43 | -3.6% | 1,499,000 |
| 2015/07/21 | 1,195 | 1,202 | 1,182 | 1,195 | +19 | +1.6% | 906,000 |
| 2015/07/17 | 1,185 | 1,188 | 1,171 | 1,176 | -14 | -1.2% | 958,000 |
| 2015/07/16 | 1,175 | 1,193 | 1,159 | 1,190 | +28 | +2.4% | 1,494,000 |
| 2015/07/15 | 1,188 | 1,200 | 1,146 | 1,162 | -30 | -2.5% | 1,867,000 |
| 2015/07/14 | 1,217 | 1,223 | 1,182 | 1,192 | +5 | +0.4% | 1,354,000 |
| 2015/07/13 | 1,200 | 1,206 | 1,183 | 1,187 | +2 | +0.2% | 744,000 |
| 2015/07/10 | 1,165 | 1,198 | 1,144 | 1,185 | +14 | +1.2% | 1,672,000 |
| 2015/07/09 | 1,151 | 1,180 | 1,118 | 1,171 | -24 | -2% | 2,709,000 |
| 2015/07/08 | 1,242 | 1,244 | 1,191 | 1,195 | -41 | -3.3% | 1,116,000 |
| 2015/07/07 | 1,270 | 1,272 | 1,235 | 1,236 | -8 | -0.6% | 794,000 |
| 2015/07/06 | 1,257 | 1,266 | 1,235 | 1,244 | -30 | -2.4% | 1,339,000 |
| 2015/07/03 | 1,281 | 1,281 | 1,264 | 1,274 | +3 | +0.2% | 848,000 |
| 2015/07/02 | 1,278 | 1,288 | 1,258 | 1,271 | +10 | +0.8% | 1,715,000 |
| 2015/07/01 | 1,248 | 1,264 | 1,240 | 1,261 | +26 | +2.1% | 841,000 |
| 2015/06/30 | 1,235 | 1,243 | 1,225 | 1,235 | -12 | -1% | 1,130,000 |
| 2015/06/29 | 1,233 | 1,253 | 1,229 | 1,247 | -46 | -3.6% | 1,755,000 |
2251～
2300
件表示中 / 3586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 | 665,000円 | -0.2% | -6.4% | 2.71% | 10.73倍 | 0.72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 |
| ＯＳＧ | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| ＣＫＤ | 250,600円 | +10.1% | +34.1% | 3.15% | 14.18倍 | 1.27倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| カナデビア | 95,800円 | +6.1% | -14.2% | 2.40% | 8.95倍 | 1.00倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| 三井Ｅ＆Ｓ | 155,500円 | -0.6% | -13.1% | 1.16% | 4.48倍 | 0.99倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
