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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 6,710 | 6,710 | 6,560 | 6,560 | -170 | -2.5% | 37,200 |
| 2024/05/28 | 6,750 | 6,800 | 6,690 | 6,730 | +50 | +0.7% | 56,400 |
| 2024/05/27 | 6,770 | 6,810 | 6,660 | 6,680 | +40 | +0.6% | 60,400 |
| 2024/05/24 | 6,560 | 6,700 | 6,530 | 6,640 | -20 | -0.3% | 66,200 |
| 2024/05/23 | 6,600 | 6,710 | 6,540 | 6,660 | +120 | +1.8% | 71,500 |
| 2024/05/22 | 6,640 | 6,640 | 6,490 | 6,540 | -130 | -1.9% | 114,700 |
| 2024/05/21 | 6,760 | 6,760 | 6,650 | 6,670 | -60 | -0.9% | 87,400 |
| 2024/05/20 | 6,510 | 6,750 | 6,490 | 6,730 | +200 | +3.1% | 185,800 |
| 2024/05/17 | 6,330 | 6,600 | 6,310 | 6,530 | +230 | +3.7% | 128,900 |
| 2024/05/16 | 6,310 | 6,340 | 6,260 | 6,300 | -80 | -1.3% | 62,600 |
| 2024/05/15 | 6,300 | 6,440 | 6,300 | 6,380 | +130 | +2.1% | 73,200 |
| 2024/05/14 | 6,350 | 6,350 | 6,230 | 6,250 | -90 | -1.4% | 75,600 |
| 2024/05/13 | 6,400 | 6,420 | 6,260 | 6,340 | -120 | -1.9% | 64,700 |
| 2024/05/10 | 6,490 | 6,550 | 6,440 | 6,460 | +70 | +1.1% | 54,500 |
| 2024/05/09 | 6,430 | 6,490 | 6,390 | 6,390 | -10 | -0.2% | 51,500 |
| 2024/05/08 | 6,420 | 6,470 | 6,320 | 6,400 | -20 | -0.3% | 88,600 |
| 2024/05/07 | 6,520 | 6,580 | 6,320 | 6,420 | -20 | -0.3% | 111,000 |
| 2024/05/02 | 6,190 | 6,440 | 6,190 | 6,440 | +220 | +3.5% | 204,900 |
| 2024/05/01 | 6,460 | 6,480 | 6,210 | 6,220 | -140 | -2.2% | 143,900 |
| 2024/04/30 | 6,320 | 6,440 | 6,250 | 6,360 | +40 | +0.6% | 120,400 |
| 2024/04/26 | 6,230 | 6,330 | 6,170 | 6,320 | +150 | +2.4% | 68,700 |
| 2024/04/25 | 6,250 | 6,250 | 6,130 | 6,170 | -120 | -1.9% | 70,200 |
| 2024/04/24 | 6,150 | 6,350 | 6,150 | 6,290 | +150 | +2.4% | 75,400 |
| 2024/04/23 | 6,180 | 6,190 | 6,090 | 6,140 | +30 | +0.5% | 34,700 |
| 2024/04/22 | 6,160 | 6,190 | 6,080 | 6,110 | +40 | +0.7% | 79,500 |
| 2024/04/19 | 6,160 | 6,170 | 6,020 | 6,070 | -190 | -3% | 70,600 |
| 2024/04/18 | 6,140 | 6,280 | 6,120 | 6,260 | +110 | +1.8% | 42,500 |
| 2024/04/17 | 6,200 | 6,220 | 6,100 | 6,150 | -20 | -0.3% | 60,200 |
| 2024/04/16 | 6,260 | 6,280 | 6,140 | 6,170 | -150 | -2.4% | 52,300 |
| 2024/04/15 | 6,270 | 6,320 | 6,230 | 6,320 | -30 | -0.5% | 36,500 |
| 2024/04/12 | 6,350 | 6,390 | 6,320 | 6,350 | +20 | +0.3% | 42,700 |
| 2024/04/11 | 6,290 | 6,340 | 6,260 | 6,330 | +50 | +0.8% | 51,100 |
| 2024/04/10 | 6,250 | 6,330 | 6,250 | 6,280 | -20 | -0.3% | 43,000 |
| 2024/04/09 | 6,260 | 6,330 | 6,210 | 6,300 | +40 | +0.6% | 41,600 |
| 2024/04/08 | 6,250 | 6,270 | 6,160 | 6,260 | +110 | +1.8% | 65,800 |
| 2024/04/05 | 6,140 | 6,170 | 6,070 | 6,150 | -120 | -1.9% | 84,800 |
| 2024/04/04 | 6,280 | 6,340 | 6,220 | 6,270 | +80 | +1.3% | 101,700 |
| 2024/04/03 | 6,190 | 6,240 | 6,150 | 6,190 | -10 | -0.2% | 53,200 |
| 2024/04/02 | 6,230 | 6,290 | 6,160 | 6,200 | +10 | +0.2% | 87,900 |
| 2024/04/01 | 6,250 | 6,270 | 6,120 | 6,190 | -70 | -1.1% | 106,200 |
| 2024/03/29 | 6,250 | 6,290 | 6,220 | 6,260 | -10 | -0.2% | 59,800 |
| 2024/03/28 | 6,290 | 6,350 | 6,250 | 6,270 | -50 | -0.8% | 72,500 |
| 2024/03/27 | 6,230 | 6,350 | 6,230 | 6,320 | +120 | +1.9% | 112,900 |
| 2024/03/26 | 6,260 | 6,310 | 6,190 | 6,200 | -20 | -0.3% | 104,000 |
| 2024/03/25 | 6,260 | 6,310 | 6,190 | 6,220 | -40 | -0.6% | 91,500 |
| 2024/03/22 | 6,300 | 6,300 | 6,220 | 6,260 | ±0 | ±0% | 81,700 |
| 2024/03/21 | 6,230 | 6,310 | 6,220 | 6,260 | +130 | +2.1% | 98,700 |
| 2024/03/19 | 6,130 | 6,180 | 6,090 | 6,130 | -10 | -0.2% | 83,100 |
| 2024/03/18 | 6,080 | 6,180 | 6,050 | 6,140 | +110 | +1.8% | 106,100 |
| 2024/03/15 | 6,000 | 6,080 | 6,000 | 6,030 | -30 | -0.5% | 90,300 |
251～
300
件表示中 / 3715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 | 1,168,000円 | +2.5% | +9.5% | 0.00% | 15.18倍 | 1.21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 | 64,000円 | -4.6% | -24.3% | 5.31% | 44.69倍 | 0.48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 | 166,800円 | +3.0% | -13.6% | 1.02% | 12.42倍 | 2.48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 | 296,400円 | +2.4% | +429.8% | 0.67% | 280.68倍 | 3.56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 | 233,200円 | +3.9% | +25.1% | 3.43% | 21.39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
チャート関連のコラム
