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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,720 | 5,770 | 5,680 | 5,680 | -30 | -0.5% | 58,800 |
| 2023/11/13 | 5,800 | 5,870 | 5,690 | 5,710 | -50 | -0.9% | 137,100 |
| 2023/11/10 | 5,700 | 5,780 | 5,620 | 5,760 | +30 | +0.5% | 195,700 |
| 2023/11/09 | 5,640 | 5,750 | 5,580 | 5,730 | +170 | +3.1% | 144,200 |
| 2023/11/08 | 5,680 | 5,720 | 5,540 | 5,560 | -80 | -1.4% | 262,700 |
| 2023/11/07 | 5,670 | 5,750 | 5,610 | 5,640 | -100 | -1.7% | 138,700 |
| 2023/11/06 | 5,650 | 5,800 | 5,610 | 5,740 | +270 | +4.9% | 308,900 |
| 2023/11/02 | 5,680 | 5,700 | 5,440 | 5,470 | -210 | -3.7% | 552,600 |
| 2023/11/01 | 5,870 | 5,890 | 5,620 | 5,680 | -560 | -9% | 450,400 |
| 2023/10/31 | 6,190 | 6,240 | 6,100 | 6,240 | +130 | +2.1% | 184,900 |
| 2023/10/30 | 6,170 | 6,190 | 6,060 | 6,110 | -120 | -1.9% | 170,200 |
| 2023/10/27 | 6,100 | 6,230 | 6,100 | 6,230 | +180 | +3% | 131,500 |
| 2023/10/26 | 6,120 | 6,170 | 6,020 | 6,050 | -120 | -1.9% | 71,100 |
| 2023/10/25 | 6,290 | 6,310 | 6,160 | 6,170 | -100 | -1.6% | 155,000 |
| 2023/10/24 | 6,150 | 6,300 | 6,030 | 6,270 | +110 | +1.8% | 134,600 |
| 2023/10/23 | 6,150 | 6,230 | 6,140 | 6,160 | -40 | -0.6% | 91,000 |
| 2023/10/20 | 6,100 | 6,230 | 6,050 | 6,200 | +60 | +1% | 166,200 |
| 2023/10/19 | 6,210 | 6,240 | 6,140 | 6,140 | -250 | -3.9% | 133,000 |
| 2023/10/18 | 6,430 | 6,430 | 6,290 | 6,390 | -40 | -0.6% | 104,100 |
| 2023/10/17 | 6,510 | 6,520 | 6,370 | 6,430 | +70 | +1.1% | 145,000 |
| 2023/10/16 | 6,420 | 6,460 | 6,290 | 6,360 | -150 | -2.3% | 95,800 |
| 2023/10/13 | 6,570 | 6,610 | 6,460 | 6,510 | -160 | -2.4% | 121,900 |
| 2023/10/12 | 6,500 | 6,680 | 6,460 | 6,670 | +250 | +3.9% | 128,200 |
| 2023/10/11 | 6,470 | 6,510 | 6,410 | 6,420 | -60 | -0.9% | 95,600 |
| 2023/10/10 | 6,290 | 6,480 | 6,290 | 6,480 | +260 | +4.2% | 110,500 |
| 2023/10/06 | 6,140 | 6,280 | 6,140 | 6,220 | +60 | +1% | 91,900 |
| 2023/10/05 | 6,080 | 6,180 | 6,030 | 6,160 | +90 | +1.5% | 116,200 |
| 2023/10/04 | 6,290 | 6,290 | 6,060 | 6,070 | -350 | -5.5% | 113,700 |
| 2023/10/03 | 6,460 | 6,480 | 6,390 | 6,420 | -90 | -1.4% | 105,200 |
| 2023/10/02 | 6,590 | 6,730 | 6,480 | 6,510 | -20 | -0.3% | 165,900 |
| 2023/09/29 | 6,700 | 6,700 | 6,490 | 6,530 | -110 | -1.7% | 139,700 |
| 2023/09/28 | 6,760 | 6,820 | 6,580 | 6,640 | -210 | -3.1% | 181,800 |
| 2023/09/27 | 6,790 | 6,860 | 6,730 | 6,850 | +20 | +0.3% | 92,100 |
| 2023/09/26 | 6,890 | 6,900 | 6,830 | 6,830 | -50 | -0.7% | 78,300 |
| 2023/09/25 | 6,870 | 6,910 | 6,820 | 6,880 | +80 | +1.2% | 87,300 |
| 2023/09/22 | 6,720 | 6,830 | 6,680 | 6,800 | +20 | +0.3% | 109,600 |
| 2023/09/21 | 6,860 | 6,940 | 6,750 | 6,780 | -90 | -1.3% | 89,200 |
| 2023/09/20 | 7,000 | 7,020 | 6,870 | 6,870 | -90 | -1.3% | 109,600 |
| 2023/09/19 | 6,890 | 6,970 | 6,870 | 6,960 | +30 | +0.4% | 110,900 |
| 2023/09/15 | 6,890 | 7,000 | 6,890 | 6,930 | ±0 | ±0% | 146,400 |
| 2023/09/14 | 6,910 | 6,980 | 6,860 | 6,930 | +70 | +1% | 87,700 |
| 2023/09/13 | 6,980 | 7,020 | 6,830 | 6,860 | -170 | -2.4% | 79,800 |
| 2023/09/12 | 6,980 | 7,030 | 6,920 | 7,030 | +150 | +2.2% | 119,700 |
| 2023/09/11 | 6,890 | 6,960 | 6,850 | 6,880 | +70 | +1% | 139,000 |
| 2023/09/08 | 6,910 | 6,960 | 6,790 | 6,810 | -250 | -3.5% | 254,300 |
| 2023/09/07 | 7,070 | 7,120 | 7,050 | 7,060 | -50 | -0.7% | 82,400 |
| 2023/09/06 | 7,040 | 7,130 | 7,020 | 7,110 | +50 | +0.7% | 94,200 |
| 2023/09/05 | 7,000 | 7,070 | 6,940 | 7,060 | +60 | +0.9% | 107,900 |
| 2023/09/04 | 7,030 | 7,070 | 6,940 | 7,000 | +30 | +0.4% | 146,900 |
| 2023/09/01 | 6,950 | 6,990 | 6,890 | 6,970 | ±0 | ±0% | 178,400 |
251～
300
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
