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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 5,920 | 6,060 | 5,900 | 6,060 | +150 | +2.5% | 106,700 |
| 2024/03/13 | 5,980 | 5,980 | 5,830 | 5,910 | -40 | -0.7% | 74,200 |
| 2024/03/12 | 5,830 | 5,960 | 5,800 | 5,950 | +150 | +2.6% | 127,100 |
| 2024/03/11 | 5,940 | 6,030 | 5,740 | 5,800 | -150 | -2.5% | 118,200 |
| 2024/03/08 | 5,890 | 6,000 | 5,860 | 5,950 | -40 | -0.7% | 118,600 |
| 2024/03/07 | 6,090 | 6,100 | 5,950 | 5,990 | -120 | -2% | 98,500 |
| 2024/03/06 | 5,990 | 6,120 | 5,960 | 6,110 | +110 | +1.8% | 91,400 |
| 2024/03/05 | 5,950 | 6,050 | 5,930 | 6,000 | +30 | +0.5% | 97,400 |
| 2024/03/04 | 6,000 | 6,000 | 5,910 | 5,970 | +70 | +1.2% | 102,800 |
| 2024/03/01 | 5,910 | 5,970 | 5,860 | 5,900 | +60 | +1% | 84,200 |
| 2024/02/29 | 5,850 | 5,910 | 5,800 | 5,840 | -70 | -1.2% | 160,300 |
| 2024/02/28 | 6,060 | 6,080 | 5,860 | 5,910 | -240 | -3.9% | 149,000 |
| 2024/02/27 | 6,100 | 6,210 | 6,090 | 6,150 | +10 | +0.2% | 100,900 |
| 2024/02/26 | 6,020 | 6,180 | 6,020 | 6,140 | +190 | +3.2% | 117,400 |
| 2024/02/22 | 5,950 | 5,980 | 5,880 | 5,950 | +10 | +0.2% | 78,900 |
| 2024/02/21 | 5,850 | 5,960 | 5,850 | 5,940 | +50 | +0.8% | 66,200 |
| 2024/02/20 | 5,790 | 5,910 | 5,760 | 5,890 | +120 | +2.1% | 71,200 |
| 2024/02/19 | 5,740 | 5,790 | 5,740 | 5,770 | +40 | +0.7% | 59,600 |
| 2024/02/16 | 5,670 | 5,780 | 5,650 | 5,730 | +130 | +2.3% | 85,400 |
| 2024/02/15 | 5,670 | 5,710 | 5,560 | 5,600 | -20 | -0.4% | 104,300 |
| 2024/02/14 | 5,800 | 5,800 | 5,590 | 5,620 | -190 | -3.3% | 114,600 |
| 2024/02/13 | 5,790 | 5,830 | 5,680 | 5,810 | +70 | +1.2% | 126,200 |
| 2024/02/09 | 5,700 | 5,830 | 5,700 | 5,740 | -10 | -0.2% | 112,000 |
| 2024/02/08 | 5,730 | 5,770 | 5,660 | 5,750 | +40 | +0.7% | 98,700 |
| 2024/02/07 | 5,700 | 5,760 | 5,680 | 5,710 | -10 | -0.2% | 90,200 |
| 2024/02/06 | 5,780 | 5,780 | 5,680 | 5,720 | -100 | -1.7% | 126,600 |
| 2024/02/05 | 5,980 | 5,980 | 5,820 | 5,820 | -100 | -1.7% | 89,300 |
| 2024/02/02 | 5,850 | 5,960 | 5,780 | 5,920 | +40 | +0.7% | 133,600 |
| 2024/02/01 | 5,930 | 5,930 | 5,670 | 5,880 | -140 | -2.3% | 297,800 |
| 2024/01/31 | 5,990 | 6,030 | 5,930 | 6,020 | +40 | +0.7% | 178,900 |
| 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 |
301～
350
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
