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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 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 |
| 2015/04/13 | 1,034 | 1,040 | 1,019 | 1,037 | +4 | +0.4% | 777,000 |
| 2015/04/10 | 1,020 | 1,036 | 1,008 | 1,033 | +20 | +2% | 1,033,000 |
| 2015/04/09 | 1,021 | 1,024 | 1,009 | 1,013 | -1 | -0.1% | 378,000 |
| 2015/04/08 | 994 | 1,025 | 994 | 1,014 | +23 | +2.3% | 1,063,000 |
| 2015/04/07 | 999 | 1,001 | 986 | 991 | -3 | -0.3% | 747,000 |
| 2015/04/06 | 991 | 996 | 987 | 994 | -11 | -1.1% | 550,000 |
| 2015/04/03 | 1,001 | 1,006 | 995 | 1,005 | +4 | +0.4% | 392,000 |
| 2015/04/02 | 998 | 1,010 | 997 | 1,001 | +1 | +0.1% | 653,000 |
| 2015/04/01 | 1,014 | 1,021 | 992 | 1,000 | -22 | -2.2% | 1,061,000 |
| 2015/03/31 | 1,039 | 1,062 | 1,020 | 1,022 | -1 | -0.1% | 1,701,000 |
| 2015/03/30 | 1,015 | 1,026 | 1,003 | 1,023 | +8 | +0.8% | 879,000 |
| 2015/03/27 | 1,011 | 1,039 | 1,002 | 1,015 | -1 | -0.1% | 1,007,000 |
| 2015/03/26 | 1,026 | 1,035 | 1,013 | 1,016 | -30 | -2.9% | 917,000 |
| 2015/03/25 | 1,016 | 1,048 | 1,016 | 1,046 | +30 | +3% | 1,344,000 |
| 2015/03/24 | 1,029 | 1,030 | 1,013 | 1,016 | -17 | -1.6% | 617,000 |
| 2015/03/23 | 1,030 | 1,037 | 1,010 | 1,033 | +7 | +0.7% | 2,407,000 |
| 2015/03/20 | 1,036 | 1,041 | 1,018 | 1,026 | -19 | -1.8% | 950,000 |
| 2015/03/19 | 1,070 | 1,070 | 1,040 | 1,045 | -23 | -2.2% | 991,000 |
| 2015/03/18 | 1,031 | 1,071 | 1,028 | 1,068 | +36 | +3.5% | 1,855,000 |
| 2015/03/17 | 1,039 | 1,039 | 1,030 | 1,032 | +1 | +0.1% | 628,000 |
2451～
2500
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 | 1,166,000円 | +2.5% | +9.5% | 0.00% | 15.15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 | 64,300円 | -4.6% | -24.3% | 5.29% | 44.90倍 | 0.49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 | 175,800円 | +3.0% | -13.6% | 0.97% | 13.10倍 | 2.61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 | 309,000円 | +2.4% | +429.8% | 0.65% | 292.61倍 | 3.71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 | 234,300円 | +3.9% | +25.1% | 3.41% | 21.49倍 | 1.04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
該当銘柄がありません
チャート関連のコラム
