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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,304 | 1,304 | 1,284 | 1,293 | -9 | -0.7% | 892,000 |
| 2015/06/25 | 1,298 | 1,318 | 1,291 | 1,302 | -4 | -0.3% | 814,000 |
| 2015/06/24 | 1,300 | 1,318 | 1,295 | 1,306 | +6 | +0.5% | 769,000 |
| 2015/06/23 | 1,288 | 1,305 | 1,282 | 1,300 | +31 | +2.4% | 1,530,000 |
| 2015/06/22 | 1,304 | 1,305 | 1,244 | 1,269 | -26 | -2% | 3,093,000 |
| 2015/06/19 | 1,312 | 1,319 | 1,270 | 1,295 | -18 | -1.4% | 3,019,000 |
| 2015/06/18 | 1,319 | 1,339 | 1,311 | 1,313 | -4 | -0.3% | 1,662,000 |
| 2015/06/17 | 1,326 | 1,337 | 1,306 | 1,317 | -8 | -0.6% | 1,034,000 |
| 2015/06/16 | 1,332 | 1,342 | 1,317 | 1,325 | -17 | -1.3% | 1,059,000 |
| 2015/06/15 | 1,313 | 1,343 | 1,313 | 1,342 | +19 | +1.4% | 1,454,000 |
| 2015/06/12 | 1,291 | 1,346 | 1,290 | 1,323 | +33 | +2.6% | 3,141,000 |
| 2015/06/11 | 1,280 | 1,298 | 1,273 | 1,290 | +15 | +1.2% | 1,268,000 |
| 2015/06/10 | 1,291 | 1,303 | 1,268 | 1,275 | ±0 | ±0% | 1,826,000 |
| 2015/06/09 | 1,296 | 1,312 | 1,265 | 1,275 | -38 | -2.9% | 1,799,000 |
| 2015/06/08 | 1,329 | 1,338 | 1,312 | 1,313 | +1 | +0.1% | 1,119,000 |
| 2015/06/05 | 1,318 | 1,319 | 1,301 | 1,312 | -5 | -0.4% | 874,000 |
| 2015/06/04 | 1,290 | 1,322 | 1,286 | 1,317 | +44 | +3.5% | 3,053,000 |
| 2015/06/03 | 1,270 | 1,297 | 1,261 | 1,273 | +6 | +0.5% | 1,807,000 |
| 2015/06/02 | 1,275 | 1,281 | 1,261 | 1,267 | +6 | +0.5% | 1,108,000 |
| 2015/06/01 | 1,219 | 1,265 | 1,218 | 1,261 | +35 | +2.9% | 1,364,000 |
| 2015/05/29 | 1,220 | 1,232 | 1,211 | 1,226 | ±0 | ±0% | 1,035,000 |
| 2015/05/28 | 1,220 | 1,233 | 1,220 | 1,226 | +13 | +1.1% | 1,226,000 |
| 2015/05/27 | 1,186 | 1,220 | 1,181 | 1,213 | +28 | +2.4% | 1,523,000 |
| 2015/05/26 | 1,189 | 1,189 | 1,177 | 1,185 | -4 | -0.3% | 619,000 |
| 2015/05/25 | 1,176 | 1,191 | 1,169 | 1,189 | +17 | +1.5% | 1,154,000 |
| 2015/05/22 | 1,157 | 1,173 | 1,155 | 1,172 | +15 | +1.3% | 511,000 |
| 2015/05/21 | 1,165 | 1,175 | 1,157 | 1,157 | -16 | -1.4% | 758,000 |
| 2015/05/20 | 1,169 | 1,178 | 1,159 | 1,173 | +4 | +0.3% | 836,000 |
| 2015/05/19 | 1,170 | 1,177 | 1,155 | 1,169 | -3 | -0.3% | 993,000 |
| 2015/05/18 | 1,161 | 1,173 | 1,155 | 1,172 | +6 | +0.5% | 543,000 |
| 2015/05/15 | 1,171 | 1,174 | 1,164 | 1,166 | +7 | +0.6% | 798,000 |
| 2015/05/14 | 1,164 | 1,174 | 1,154 | 1,159 | -3 | -0.3% | 982,000 |
| 2015/05/13 | 1,138 | 1,165 | 1,138 | 1,162 | +15 | +1.3% | 953,000 |
| 2015/05/12 | 1,137 | 1,163 | 1,133 | 1,147 | +4 | +0.3% | 1,976,000 |
| 2015/05/11 | 1,134 | 1,155 | 1,134 | 1,143 | +16 | +1.4% | 1,178,000 |
| 2015/05/08 | 1,120 | 1,137 | 1,111 | 1,127 | +7 | +0.6% | 985,000 |
| 2015/05/07 | 1,101 | 1,144 | 1,101 | 1,120 | +4 | +0.4% | 2,075,000 |
| 2015/05/01 | 1,130 | 1,148 | 1,095 | 1,116 | +16 | +1.5% | 3,241,000 |
| 2015/04/30 | 1,053 | 1,149 | 1,027 | 1,100 | +29 | +2.7% | 5,340,000 |
| 2015/04/28 | 1,061 | 1,074 | 1,058 | 1,071 | +12 | +1.1% | 1,071,000 |
| 2015/04/27 | 1,072 | 1,073 | 1,053 | 1,059 | -23 | -2.1% | 1,004,000 |
| 2015/04/24 | 1,089 | 1,095 | 1,075 | 1,082 | -3 | -0.3% | 793,000 |
| 2015/04/23 | 1,086 | 1,099 | 1,068 | 1,085 | +12 | +1.1% | 1,602,000 |
| 2015/04/22 | 1,080 | 1,082 | 1,065 | 1,073 | -9 | -0.8% | 1,445,000 |
| 2015/04/21 | 1,055 | 1,087 | 1,052 | 1,082 | +35 | +3.3% | 3,052,000 |
| 2015/04/20 | 1,035 | 1,055 | 1,026 | 1,047 | +15 | +1.5% | 1,565,000 |
| 2015/04/17 | 1,014 | 1,041 | 1,008 | 1,032 | +17 | +1.7% | 1,385,000 |
| 2015/04/16 | 1,017 | 1,027 | 1,009 | 1,015 | -1 | -0.1% | 829,000 |
| 2015/04/15 | 1,026 | 1,029 | 1,013 | 1,016 | -15 | -1.5% | 642,000 |
| 2015/04/14 | 1,026 | 1,042 | 1,026 | 1,031 | -6 | -0.6% | 743,000 |
2301～
2350
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
