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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 6,810 | 7,060 | 6,780 | 6,970 | +380 | +5.8% | 440,900 |
| 2023/08/30 | 6,560 | 6,640 | 6,550 | 6,590 | +50 | +0.8% | 69,000 |
| 2023/08/29 | 6,480 | 6,590 | 6,450 | 6,540 | +90 | +1.4% | 115,700 |
| 2023/08/28 | 6,340 | 6,450 | 6,330 | 6,450 | +150 | +2.4% | 47,000 |
| 2023/08/25 | 6,320 | 6,340 | 6,270 | 6,300 | -100 | -1.6% | 41,800 |
| 2023/08/24 | 6,370 | 6,480 | 6,350 | 6,400 | +30 | +0.5% | 98,000 |
| 2023/08/23 | 6,220 | 6,400 | 6,200 | 6,370 | +120 | +1.9% | 92,700 |
| 2023/08/22 | 6,180 | 6,250 | 6,120 | 6,250 | +150 | +2.5% | 67,500 |
| 2023/08/21 | 6,230 | 6,230 | 6,090 | 6,100 | -40 | -0.7% | 66,200 |
| 2023/08/18 | 6,140 | 6,190 | 6,110 | 6,140 | +30 | +0.5% | 70,600 |
| 2023/08/17 | 6,050 | 6,150 | 6,030 | 6,110 | +90 | +1.5% | 82,200 |
| 2023/08/16 | 6,050 | 6,080 | 6,010 | 6,020 | -150 | -2.4% | 112,100 |
| 2023/08/15 | 6,180 | 6,240 | 6,160 | 6,170 | -20 | -0.3% | 72,700 |
| 2023/08/14 | 6,370 | 6,380 | 6,190 | 6,190 | -180 | -2.8% | 113,600 |
| 2023/08/10 | 6,130 | 6,380 | 6,100 | 6,370 | +170 | +2.7% | 113,000 |
| 2023/08/09 | 6,210 | 6,240 | 6,170 | 6,200 | -10 | -0.2% | 61,600 |
| 2023/08/08 | 6,200 | 6,290 | 6,180 | 6,210 | +30 | +0.5% | 107,600 |
| 2023/08/07 | 6,320 | 6,320 | 6,170 | 6,180 | -210 | -3.3% | 207,100 |
| 2023/08/04 | 6,260 | 6,390 | 6,220 | 6,390 | +100 | +1.6% | 141,800 |
| 2023/08/03 | 6,390 | 6,430 | 6,220 | 6,290 | -150 | -2.3% | 195,800 |
| 2023/08/02 | 6,410 | 6,470 | 6,330 | 6,440 | +50 | +0.8% | 280,800 |
| 2023/08/01 | 6,260 | 6,510 | 6,250 | 6,390 | +700 | +12.3% | 609,200 |
| 2023/07/31 | 5,710 | 5,770 | 5,650 | 5,690 | +70 | +1.2% | 177,800 |
| 2023/07/28 | 5,550 | 5,650 | 5,550 | 5,620 | -30 | -0.5% | 91,900 |
| 2023/07/27 | 5,610 | 5,670 | 5,550 | 5,650 | -60 | -1.1% | 103,200 |
| 2023/07/26 | 5,800 | 5,800 | 5,710 | 5,710 | -80 | -1.4% | 65,000 |
| 2023/07/25 | 5,790 | 5,810 | 5,720 | 5,790 | +30 | +0.5% | 91,700 |
| 2023/07/24 | 5,800 | 5,880 | 5,740 | 5,760 | +40 | +0.7% | 145,500 |
| 2023/07/21 | 5,680 | 5,750 | 5,650 | 5,720 | +40 | +0.7% | 110,500 |
| 2023/07/20 | 5,730 | 5,750 | 5,680 | 5,680 | -40 | -0.7% | 64,200 |
| 2023/07/19 | 5,730 | 5,740 | 5,680 | 5,720 | +60 | +1.1% | 75,400 |
| 2023/07/18 | 5,410 | 5,660 | 5,410 | 5,660 | +260 | +4.8% | 117,800 |
| 2023/07/14 | 5,400 | 5,420 | 5,330 | 5,400 | +30 | +0.6% | 73,200 |
| 2023/07/13 | 5,370 | 5,400 | 5,300 | 5,370 | +10 | +0.2% | 69,500 |
| 2023/07/12 | 5,460 | 5,480 | 5,360 | 5,360 | -90 | -1.7% | 72,600 |
| 2023/07/11 | 5,500 | 5,510 | 5,450 | 5,450 | -20 | -0.4% | 54,900 |
| 2023/07/10 | 5,480 | 5,510 | 5,440 | 5,470 | +30 | +0.6% | 86,000 |
| 2023/07/07 | 5,470 | 5,490 | 5,410 | 5,440 | -90 | -1.6% | 63,200 |
| 2023/07/06 | 5,590 | 5,620 | 5,520 | 5,530 | -110 | -2% | 54,400 |
| 2023/07/05 | 5,580 | 5,640 | 5,560 | 5,640 | +10 | +0.2% | 65,600 |
| 2023/07/04 | 5,680 | 5,690 | 5,620 | 5,630 | -60 | -1.1% | 41,700 |
| 2023/07/03 | 5,600 | 5,710 | 5,600 | 5,690 | +110 | +2% | 71,000 |
| 2023/06/30 | 5,530 | 5,580 | 5,530 | 5,580 | +30 | +0.5% | 69,300 |
| 2023/06/29 | 5,610 | 5,610 | 5,530 | 5,550 | -60 | -1.1% | 59,900 |
| 2023/06/28 | 5,490 | 5,610 | 5,450 | 5,610 | +170 | +3.1% | 84,200 |
| 2023/06/27 | 5,500 | 5,500 | 5,390 | 5,440 | -40 | -0.7% | 56,600 |
| 2023/06/26 | 5,490 | 5,520 | 5,420 | 5,480 | -10 | -0.2% | 67,300 |
| 2023/06/23 | 5,590 | 5,650 | 5,460 | 5,490 | -100 | -1.8% | 122,400 |
| 2023/06/22 | 5,620 | 5,650 | 5,580 | 5,590 | -10 | -0.2% | 62,900 |
| 2023/06/21 | 5,510 | 5,620 | 5,490 | 5,600 | +40 | +0.7% | 74,900 |
301～
350
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
