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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,950 | 5,990 | 5,910 | 5,980 | +10 | +0.2% | 110,900 |
| 2024/01/29 | 5,990 | 6,010 | 5,940 | 5,970 | +20 | +0.3% | 95,300 |
| 2024/01/26 | 6,030 | 6,030 | 5,910 | 5,950 | -100 | -1.7% | 137,000 |
| 2024/01/25 | 5,940 | 6,050 | 5,920 | 6,050 | +140 | +2.4% | 114,200 |
| 2024/01/24 | 5,980 | 6,000 | 5,910 | 5,910 | -110 | -1.8% | 85,300 |
| 2024/01/23 | 6,040 | 6,060 | 5,980 | 6,020 | ±0 | ±0% | 117,500 |
| 2024/01/22 | 6,010 | 6,070 | 5,990 | 6,020 | +30 | +0.5% | 120,600 |
| 2024/01/19 | 5,970 | 6,000 | 5,950 | 5,990 | +60 | +1% | 84,000 |
| 2024/01/18 | 5,880 | 5,980 | 5,870 | 5,930 | +50 | +0.9% | 61,500 |
| 2024/01/17 | 5,980 | 6,100 | 5,880 | 5,880 | -130 | -2.2% | 184,000 |
| 2024/01/16 | 6,030 | 6,050 | 5,920 | 6,010 | +30 | +0.5% | 94,100 |
| 2024/01/15 | 5,930 | 6,010 | 5,910 | 5,980 | +50 | +0.8% | 78,300 |
| 2024/01/12 | 6,010 | 6,010 | 5,890 | 5,930 | ±0 | ±0% | 123,300 |
| 2024/01/11 | 6,010 | 6,020 | 5,920 | 5,930 | -30 | -0.5% | 111,700 |
| 2024/01/10 | 5,940 | 6,010 | 5,920 | 5,960 | +10 | +0.2% | 62,300 |
| 2024/01/09 | 5,950 | 5,960 | 5,890 | 5,950 | +80 | +1.4% | 75,300 |
| 2024/01/05 | 5,880 | 5,890 | 5,850 | 5,870 | +20 | +0.3% | 59,400 |
| 2024/01/04 | 5,800 | 5,870 | 5,690 | 5,850 | -20 | -0.3% | 81,800 |
| 2023/12/29 | 5,920 | 5,930 | 5,820 | 5,870 | -40 | -0.7% | 68,900 |
| 2023/12/28 | 5,830 | 5,910 | 5,820 | 5,910 | +40 | +0.7% | 42,200 |
| 2023/12/27 | 5,880 | 5,890 | 5,840 | 5,870 | +40 | +0.7% | 79,400 |
| 2023/12/26 | 5,810 | 5,850 | 5,800 | 5,830 | +10 | +0.2% | 41,500 |
| 2023/12/25 | 5,890 | 5,900 | 5,790 | 5,820 | -70 | -1.2% | 49,200 |
| 2023/12/22 | 5,860 | 5,910 | 5,850 | 5,890 | +30 | +0.5% | 60,400 |
| 2023/12/21 | 5,920 | 5,940 | 5,830 | 5,860 | -110 | -1.8% | 91,500 |
| 2023/12/20 | 5,970 | 6,030 | 5,940 | 5,970 | +100 | +1.7% | 123,400 |
| 2023/12/19 | 5,860 | 5,880 | 5,790 | 5,870 | +10 | +0.2% | 99,100 |
| 2023/12/18 | 5,820 | 5,880 | 5,750 | 5,860 | -10 | -0.2% | 104,300 |
| 2023/12/15 | 5,730 | 5,900 | 5,720 | 5,870 | +200 | +3.5% | 145,200 |
| 2023/12/14 | 5,800 | 5,820 | 5,620 | 5,670 | -150 | -2.6% | 145,800 |
| 2023/12/13 | 5,760 | 5,860 | 5,730 | 5,820 | +140 | +2.5% | 124,300 |
| 2023/12/12 | 5,660 | 5,710 | 5,640 | 5,680 | +40 | +0.7% | 108,200 |
| 2023/12/11 | 5,580 | 5,650 | 5,580 | 5,640 | +120 | +2.2% | 92,700 |
| 2023/12/08 | 5,690 | 5,690 | 5,510 | 5,520 | -270 | -4.7% | 183,300 |
| 2023/12/07 | 5,910 | 5,920 | 5,780 | 5,790 | -160 | -2.7% | 107,300 |
| 2023/12/06 | 5,850 | 5,970 | 5,850 | 5,950 | +100 | +1.7% | 97,800 |
| 2023/12/05 | 5,890 | 5,940 | 5,830 | 5,850 | -100 | -1.7% | 145,100 |
| 2023/12/04 | 5,890 | 6,020 | 5,870 | 5,950 | +130 | +2.2% | 219,100 |
| 2023/12/01 | 5,880 | 5,880 | 5,810 | 5,820 | +20 | +0.3% | 81,900 |
| 2023/11/30 | 5,700 | 5,830 | 5,700 | 5,800 | +50 | +0.9% | 135,200 |
| 2023/11/29 | 5,810 | 5,830 | 5,730 | 5,750 | -90 | -1.5% | 111,100 |
| 2023/11/28 | 5,800 | 5,880 | 5,770 | 5,840 | +40 | +0.7% | 193,100 |
| 2023/11/27 | 5,760 | 5,830 | 5,730 | 5,800 | -10 | -0.2% | 111,800 |
| 2023/11/24 | 5,880 | 5,890 | 5,790 | 5,810 | +10 | +0.2% | 123,700 |
| 2023/11/22 | 5,800 | 5,870 | 5,760 | 5,800 | -20 | -0.3% | 126,500 |
| 2023/11/21 | 5,770 | 5,900 | 5,770 | 5,820 | +50 | +0.9% | 128,100 |
| 2023/11/20 | 5,810 | 5,870 | 5,740 | 5,770 | -100 | -1.7% | 138,400 |
| 2023/11/17 | 5,720 | 5,880 | 5,720 | 5,870 | +110 | +1.9% | 94,800 |
| 2023/11/16 | 5,790 | 5,840 | 5,660 | 5,760 | -130 | -2.2% | 156,200 |
| 2023/11/15 | 5,770 | 5,930 | 5,750 | 5,890 | +210 | +3.7% | 147,900 |
201～
250
件表示中 / 3585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 | 654,000円 | -0.2% | -6.4% | 2.75% | 10.55倍 | 0.70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 | 178,200円 | +3.6% | -8.7% | 3.37% | 11.64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 | 251,500円 | +10.1% | +34.1% | 3.14% | 14.23倍 | 1.28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 | 95,000円 | +6.1% | -14.2% | 2.42% | 8.88倍 | 0.99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 |
| マックス | 331,500円 | +4.2% | +0.2% | 3.26% | 14.89倍 | 1.54倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
