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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 506 | 509 | 480 | 486 | -29 | -5.6% | 2,744,000 |
| 2010/08/03 | 511 | 520 | 506 | 515 | +14 | +2.8% | 2,309,000 |
| 2010/08/02 | 505 | 515 | 495 | 501 | -19 | -3.7% | 3,364,000 |
| 2010/07/30 | 545 | 545 | 518 | 520 | -32 | -5.8% | 1,957,000 |
| 2010/07/29 | 547 | 563 | 547 | 552 | -3 | -0.5% | 1,425,000 |
| 2010/07/28 | 558 | 559 | 549 | 555 | +7 | +1.3% | 1,406,000 |
| 2010/07/27 | 554 | 566 | 544 | 548 | -5 | -0.9% | 1,964,000 |
| 2010/07/26 | 543 | 558 | 542 | 553 | +20 | +3.8% | 2,962,000 |
| 2010/07/23 | 522 | 535 | 515 | 533 | +30 | +6% | 2,661,000 |
| 2010/07/22 | 515 | 519 | 501 | 503 | -21 | -4% | 2,285,000 |
| 2010/07/21 | 538 | 545 | 514 | 524 | -7 | -1.3% | 1,680,000 |
| 2010/07/20 | 526 | 540 | 519 | 531 | -5 | -0.9% | 2,143,000 |
| 2010/07/16 | 549 | 551 | 527 | 536 | -21 | -3.8% | 2,626,000 |
| 2010/07/15 | 563 | 567 | 553 | 557 | -15 | -2.6% | 1,794,000 |
| 2010/07/14 | 566 | 579 | 561 | 572 | +20 | +3.6% | 1,802,000 |
| 2010/07/13 | 572 | 576 | 550 | 552 | -12 | -2.1% | 1,523,000 |
| 2010/07/12 | 568 | 579 | 561 | 564 | -4 | -0.7% | 1,549,000 |
| 2010/07/09 | 570 | 576 | 554 | 568 | +5 | +0.9% | 2,627,000 |
| 2010/07/08 | 575 | 580 | 561 | 563 | +5 | +0.9% | 2,193,000 |
| 2010/07/07 | 581 | 585 | 555 | 558 | -22 | -3.8% | 2,097,000 |
| 2010/07/06 | 572 | 581 | 550 | 580 | ±0 | ±0% | 2,398,000 |
| 2010/07/05 | 570 | 583 | 569 | 580 | +7 | +1.2% | 2,060,000 |
| 2010/07/02 | 569 | 580 | 556 | 573 | +13 | +2.3% | 2,262,000 |
| 2010/07/01 | 560 | 568 | 550 | 560 | -10 | -1.8% | 2,192,000 |
| 2010/06/30 | 568 | 574 | 558 | 570 | -20 | -3.4% | 2,749,000 |
| 2010/06/29 | 599 | 620 | 587 | 590 | -13 | -2.2% | 2,259,000 |
| 2010/06/28 | 622 | 623 | 600 | 603 | -15 | -2.4% | 1,470,000 |
| 2010/06/25 | 639 | 643 | 612 | 618 | -31 | -4.8% | 2,168,000 |
| 2010/06/24 | 643 | 663 | 641 | 649 | +2 | +0.3% | 1,190,000 |
| 2010/06/23 | 657 | 659 | 637 | 647 | -20 | -3% | 2,272,000 |
| 2010/06/22 | 674 | 679 | 664 | 667 | -9 | -1.3% | 1,600,000 |
| 2010/06/21 | 668 | 682 | 667 | 676 | +17 | +2.6% | 2,458,000 |
| 2010/06/18 | 659 | 670 | 651 | 659 | +9 | +1.4% | 2,264,000 |
| 2010/06/17 | 654 | 668 | 645 | 650 | -4 | -0.6% | 2,696,000 |
| 2010/06/16 | 646 | 660 | 643 | 654 | +28 | +4.5% | 3,351,000 |
| 2010/06/15 | 624 | 632 | 621 | 626 | ±0 | ±0% | 2,218,000 |
| 2010/06/14 | 603 | 628 | 601 | 626 | +37 | +6.3% | 3,747,000 |
| 2010/06/11 | 585 | 589 | 580 | 589 | +17 | +3% | 2,392,000 |
| 2010/06/10 | 574 | 576 | 558 | 572 | +7 | +1.2% | 2,559,000 |
| 2010/06/09 | 574 | 585 | 556 | 565 | -12 | -2.1% | 3,169,000 |
| 2010/06/08 | 570 | 591 | 570 | 577 | +25 | +4.5% | 5,781,000 |
| 2010/06/07 | 563 | 567 | 550 | 552 | -34 | -5.8% | 2,812,000 |
| 2010/06/04 | 574 | 592 | 570 | 586 | +12 | +2.1% | 2,272,000 |
| 2010/06/03 | 556 | 576 | 553 | 574 | +28 | +5.1% | 2,326,000 |
| 2010/06/02 | 546 | 565 | 536 | 546 | -7 | -1.3% | 2,251,000 |
| 2010/06/01 | 567 | 569 | 550 | 553 | -13 | -2.3% | 1,856,000 |
| 2010/05/31 | 554 | 573 | 553 | 566 | +13 | +2.4% | 2,565,000 |
| 2010/05/28 | 546 | 555 | 538 | 553 | +27 | +5.1% | 3,187,000 |
| 2010/05/27 | 500 | 535 | 496 | 526 | +17 | +3.3% | 3,266,000 |
| 2010/05/26 | 525 | 529 | 492 | 509 | -9 | -1.7% | 3,114,000 |
3501～
3550
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
