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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 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 |
| 2015/03/16 | 1,025 | 1,043 | 1,021 | 1,031 | +12 | +1.2% | 908,000 |
| 2015/03/13 | 1,026 | 1,030 | 1,019 | 1,019 | -2 | -0.2% | 770,000 |
| 2015/03/12 | 1,026 | 1,030 | 1,014 | 1,021 | +3 | +0.3% | 694,000 |
| 2015/03/11 | 1,000 | 1,020 | 996 | 1,018 | +12 | +1.2% | 925,000 |
| 2015/03/10 | 991 | 1,017 | 991 | 1,006 | +16 | +1.6% | 1,279,000 |
| 2015/03/09 | 995 | 996 | 985 | 990 | -9 | -0.9% | 518,000 |
| 2015/03/06 | 1,000 | 1,006 | 995 | 999 | +6 | +0.6% | 661,000 |
| 2015/03/05 | 995 | 999 | 989 | 993 | -4 | -0.4% | 610,000 |
| 2015/03/04 | 988 | 1,001 | 978 | 997 | +8 | +0.8% | 1,128,000 |
| 2015/03/03 | 1,006 | 1,006 | 982 | 989 | -8 | -0.8% | 969,000 |
| 2015/03/02 | 1,010 | 1,011 | 994 | 997 | -10 | -1% | 706,000 |
| 2015/02/27 | 1,015 | 1,017 | 1,002 | 1,007 | -11 | -1.1% | 948,000 |
| 2015/02/26 | 1,028 | 1,031 | 1,014 | 1,018 | -7 | -0.7% | 1,472,000 |
| 2015/02/25 | 1,035 | 1,039 | 1,020 | 1,025 | -3 | -0.3% | 1,605,000 |
| 2015/02/24 | 1,009 | 1,032 | 1,003 | 1,028 | +22 | +2.2% | 1,977,000 |
| 2015/02/23 | 1,010 | 1,022 | 999 | 1,006 | +6 | +0.6% | 1,854,000 |
| 2015/02/20 | 987 | 1,003 | 984 | 1,000 | +23 | +2.4% | 1,675,000 |
| 2015/02/19 | 971 | 986 | 967 | 977 | +11 | +1.1% | 955,000 |
| 2015/02/18 | 988 | 988 | 963 | 966 | +1 | +0.1% | 1,339,000 |
| 2015/02/17 | 947 | 968 | 946 | 965 | +10 | +1% | 861,000 |
| 2015/02/16 | 972 | 979 | 947 | 955 | -10 | -1% | 1,763,000 |
| 2015/02/13 | 982 | 984 | 955 | 965 | -17 | -1.7% | 1,934,000 |
| 2015/02/12 | 1,010 | 1,010 | 981 | 982 | -14 | -1.4% | 1,493,000 |
| 2015/02/10 | 1,005 | 1,008 | 990 | 996 | -5 | -0.5% | 947,000 |
| 2015/02/09 | 998 | 1,005 | 990 | 1,001 | +19 | +1.9% | 1,175,000 |
| 2015/02/06 | 978 | 990 | 973 | 982 | +10 | +1% | 1,194,000 |
| 2015/02/05 | 978 | 999 | 963 | 972 | -1 | -0.1% | 1,898,000 |
| 2015/02/04 | 959 | 986 | 954 | 973 | +39 | +4.2% | 2,262,000 |
| 2015/02/03 | 973 | 974 | 929 | 934 | -31 | -3.2% | 3,096,000 |
| 2015/02/02 | 979 | 998 | 924 | 965 | -59 | -5.8% | 5,530,000 |
| 2015/01/30 | 1,014 | 1,032 | 1,004 | 1,024 | +29 | +2.9% | 2,489,000 |
| 2015/01/29 | 1,023 | 1,034 | 986 | 995 | -40 | -3.9% | 2,719,000 |
| 2015/01/28 | 1,010 | 1,040 | 1,004 | 1,035 | +13 | +1.3% | 1,613,000 |
| 2015/01/27 | 1,025 | 1,044 | 1,004 | 1,022 | +13 | +1.3% | 2,740,000 |
| 2015/01/26 | 1,013 | 1,027 | 1,003 | 1,009 | -4 | -0.4% | 1,344,000 |
| 2015/01/23 | 1,024 | 1,037 | 1,005 | 1,013 | +12 | +1.2% | 3,189,000 |
2551～
2600
件表示中 / 3780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 | 1,154,000円 | +2.5% | +9.5% | 0.00% | 15.00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 |
| アマノ | 433,300円 | +2.6% | +5.5% | 4.15% | 16.95倍 | 2.24倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ローツェ | 176,000円 | +3.0% | -13.6% | 0.97% | 12.98倍 | 2.59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 |
| ＦＵＪＩ | 274,100円 | +20.1% | +20.7% | 2.92% | 17.21倍 | 1.10倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 577,000円 | +3.7% | +6.7% | 2.08% | 22.19倍 | 2.48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
