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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,530 | 5,610 | 5,510 | 5,560 | +30 | +0.5% | 96,600 |
| 2023/06/19 | 5,590 | 5,590 | 5,500 | 5,530 | ±0 | ±0% | 75,600 |
| 2023/06/16 | 5,530 | 5,560 | 5,490 | 5,530 | -20 | -0.4% | 94,700 |
| 2023/06/15 | 5,500 | 5,590 | 5,450 | 5,550 | +60 | +1.1% | 97,100 |
| 2023/06/14 | 5,500 | 5,550 | 5,410 | 5,490 | +50 | +0.9% | 149,400 |
| 2023/06/13 | 5,400 | 5,490 | 5,380 | 5,440 | +110 | +2.1% | 124,300 |
| 2023/06/12 | 5,230 | 5,330 | 5,220 | 5,330 | +100 | +1.9% | 99,800 |
| 2023/06/09 | 5,190 | 5,250 | 5,190 | 5,230 | +40 | +0.8% | 107,500 |
| 2023/06/08 | 5,300 | 5,320 | 5,150 | 5,190 | -100 | -1.9% | 125,000 |
| 2023/06/07 | 5,390 | 5,390 | 5,290 | 5,290 | -50 | -0.9% | 97,300 |
| 2023/06/06 | 5,300 | 5,370 | 5,270 | 5,340 | -40 | -0.7% | 98,100 |
| 2023/06/05 | 5,370 | 5,390 | 5,320 | 5,380 | +70 | +1.3% | 147,200 |
| 2023/06/02 | 5,290 | 5,310 | 5,250 | 5,310 | +60 | +1.1% | 83,000 |
| 2023/06/01 | 5,220 | 5,280 | 5,180 | 5,250 | -50 | -0.9% | 107,600 |
| 2023/05/31 | 5,300 | 5,370 | 5,280 | 5,300 | -20 | -0.4% | 284,700 |
| 2023/05/30 | 5,320 | 5,360 | 5,230 | 5,320 | -20 | -0.4% | 175,900 |
| 2023/05/29 | 5,100 | 5,390 | 5,040 | 5,340 | +310 | +6.2% | 391,000 |
| 2023/05/26 | 5,050 | 5,080 | 5,010 | 5,030 | -40 | -0.8% | 96,200 |
| 2023/05/25 | 5,000 | 5,080 | 4,990 | 5,070 | +115 | +2.3% | 115,000 |
| 2023/05/24 | 4,925 | 4,970 | 4,890 | 4,955 | +30 | +0.6% | 99,200 |
| 2023/05/23 | 4,945 | 4,970 | 4,900 | 4,925 | -15 | -0.3% | 101,800 |
| 2023/05/22 | 4,995 | 5,010 | 4,930 | 4,940 | -120 | -2.4% | 102,900 |
| 2023/05/19 | 4,955 | 5,060 | 4,955 | 5,060 | +115 | +2.3% | 103,800 |
| 2023/05/18 | 4,865 | 4,950 | 4,845 | 4,945 | +100 | +2.1% | 124,500 |
| 2023/05/17 | 4,890 | 4,910 | 4,835 | 4,845 | -90 | -1.8% | 75,800 |
| 2023/05/16 | 4,875 | 4,935 | 4,865 | 4,935 | +50 | +1% | 112,200 |
| 2023/05/15 | 4,865 | 4,890 | 4,830 | 4,885 | +55 | +1.1% | 95,400 |
| 2023/05/12 | 4,780 | 4,835 | 4,765 | 4,830 | +25 | +0.5% | 122,000 |
| 2023/05/11 | 4,830 | 4,850 | 4,795 | 4,805 | -65 | -1.3% | 78,900 |
| 2023/05/10 | 4,880 | 4,895 | 4,830 | 4,870 | -15 | -0.3% | 92,000 |
| 2023/05/09 | 4,880 | 4,920 | 4,845 | 4,885 | +110 | +2.3% | 170,300 |
| 2023/05/08 | 4,695 | 4,785 | 4,695 | 4,775 | +80 | +1.7% | 132,300 |
| 2023/05/02 | 4,790 | 4,790 | 4,680 | 4,695 | -130 | -2.7% | 179,700 |
| 2023/05/01 | 4,810 | 4,880 | 4,765 | 4,825 | -125 | -2.5% | 331,600 |
| 2023/04/28 | 4,910 | 4,955 | 4,875 | 4,950 | +110 | +2.3% | 180,400 |
| 2023/04/27 | 4,760 | 4,850 | 4,740 | 4,840 | +100 | +2.1% | 124,200 |
| 2023/04/26 | 4,785 | 4,785 | 4,720 | 4,740 | -85 | -1.8% | 65,400 |
| 2023/04/25 | 4,835 | 4,860 | 4,810 | 4,825 | +30 | +0.6% | 70,600 |
| 2023/04/24 | 4,800 | 4,815 | 4,765 | 4,795 | +25 | +0.5% | 55,300 |
| 2023/04/21 | 4,790 | 4,865 | 4,760 | 4,770 | -40 | -0.8% | 71,000 |
| 2023/04/20 | 4,680 | 4,820 | 4,680 | 4,810 | +70 | +1.5% | 87,100 |
| 2023/04/19 | 4,680 | 4,740 | 4,670 | 4,740 | ±0 | ±0% | 115,300 |
| 2023/04/18 | 4,760 | 4,765 | 4,720 | 4,740 | +10 | +0.2% | 71,800 |
| 2023/04/17 | 4,665 | 4,735 | 4,665 | 4,730 | +60 | +1.3% | 50,900 |
| 2023/04/14 | 4,665 | 4,695 | 4,655 | 4,670 | +5 | +0.1% | 54,000 |
| 2023/04/13 | 4,695 | 4,695 | 4,650 | 4,665 | -45 | -1% | 48,600 |
| 2023/04/12 | 4,675 | 4,720 | 4,670 | 4,710 | +60 | +1.3% | 49,100 |
| 2023/04/11 | 4,705 | 4,725 | 4,645 | 4,650 | -25 | -0.5% | 58,400 |
| 2023/04/10 | 4,655 | 4,685 | 4,610 | 4,675 | +90 | +2% | 95,400 |
| 2023/04/07 | 4,545 | 4,610 | 4,545 | 4,585 | +40 | +0.9% | 83,300 |
351～
400
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 | 661,000円 | -0.2% | -6.4% | 2.72% | 10.66倍 | 0.71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 | 178,600円 | +3.6% | -8.7% | 3.36% | 11.67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 | 253,600円 | +10.1% | +34.1% | 3.12% | 14.35倍 | 1.29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 | 96,400円 | +6.1% | -14.2% | 2.39% | 9.01倍 | 1.00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 | 334,000円 | +4.2% | +0.2% | 3.23% | 15.00倍 | 1.55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
