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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 5,880 | 5,890 | 5,840 | 5,870 | +40 | +0.7% | 79,400 |
| 2023/12/26 | 5,810 | 5,850 | 5,800 | 5,830 | +10 | +0.2% | 41,500 |
| 2023/12/25 | 5,890 | 5,900 | 5,790 | 5,820 | -70 | -1.2% | 49,200 |
| 2023/12/22 | 5,860 | 5,910 | 5,850 | 5,890 | +30 | +0.5% | 60,400 |
| 2023/12/21 | 5,920 | 5,940 | 5,830 | 5,860 | -110 | -1.8% | 91,500 |
| 2023/12/20 | 5,970 | 6,030 | 5,940 | 5,970 | +100 | +1.7% | 123,400 |
| 2023/12/19 | 5,860 | 5,880 | 5,790 | 5,870 | +10 | +0.2% | 99,100 |
| 2023/12/18 | 5,820 | 5,880 | 5,750 | 5,860 | -10 | -0.2% | 104,300 |
| 2023/12/15 | 5,730 | 5,900 | 5,720 | 5,870 | +200 | +3.5% | 145,200 |
| 2023/12/14 | 5,800 | 5,820 | 5,620 | 5,670 | -150 | -2.6% | 145,800 |
| 2023/12/13 | 5,760 | 5,860 | 5,730 | 5,820 | +140 | +2.5% | 124,300 |
| 2023/12/12 | 5,660 | 5,710 | 5,640 | 5,680 | +40 | +0.7% | 108,200 |
| 2023/12/11 | 5,580 | 5,650 | 5,580 | 5,640 | +120 | +2.2% | 92,700 |
| 2023/12/08 | 5,690 | 5,690 | 5,510 | 5,520 | -270 | -4.7% | 183,300 |
| 2023/12/07 | 5,910 | 5,920 | 5,780 | 5,790 | -160 | -2.7% | 107,300 |
| 2023/12/06 | 5,850 | 5,970 | 5,850 | 5,950 | +100 | +1.7% | 97,800 |
| 2023/12/05 | 5,890 | 5,940 | 5,830 | 5,850 | -100 | -1.7% | 145,100 |
| 2023/12/04 | 5,890 | 6,020 | 5,870 | 5,950 | +130 | +2.2% | 219,100 |
| 2023/12/01 | 5,880 | 5,880 | 5,810 | 5,820 | +20 | +0.3% | 81,900 |
| 2023/11/30 | 5,700 | 5,830 | 5,700 | 5,800 | +50 | +0.9% | 135,200 |
| 2023/11/29 | 5,810 | 5,830 | 5,730 | 5,750 | -90 | -1.5% | 111,100 |
| 2023/11/28 | 5,800 | 5,880 | 5,770 | 5,840 | +40 | +0.7% | 193,100 |
| 2023/11/27 | 5,760 | 5,830 | 5,730 | 5,800 | -10 | -0.2% | 111,800 |
| 2023/11/24 | 5,880 | 5,890 | 5,790 | 5,810 | +10 | +0.2% | 123,700 |
| 2023/11/22 | 5,800 | 5,870 | 5,760 | 5,800 | -20 | -0.3% | 126,500 |
| 2023/11/21 | 5,770 | 5,900 | 5,770 | 5,820 | +50 | +0.9% | 128,100 |
| 2023/11/20 | 5,810 | 5,870 | 5,740 | 5,770 | -100 | -1.7% | 138,400 |
| 2023/11/17 | 5,720 | 5,880 | 5,720 | 5,870 | +110 | +1.9% | 94,800 |
| 2023/11/16 | 5,790 | 5,840 | 5,660 | 5,760 | -130 | -2.2% | 156,200 |
| 2023/11/15 | 5,770 | 5,930 | 5,750 | 5,890 | +210 | +3.7% | 147,900 |
| 2023/11/14 | 5,720 | 5,770 | 5,680 | 5,680 | -30 | -0.5% | 58,800 |
| 2023/11/13 | 5,800 | 5,870 | 5,690 | 5,710 | -50 | -0.9% | 137,100 |
| 2023/11/10 | 5,700 | 5,780 | 5,620 | 5,760 | +30 | +0.5% | 195,700 |
| 2023/11/09 | 5,640 | 5,750 | 5,580 | 5,730 | +170 | +3.1% | 144,200 |
| 2023/11/08 | 5,680 | 5,720 | 5,540 | 5,560 | -80 | -1.4% | 262,700 |
| 2023/11/07 | 5,670 | 5,750 | 5,610 | 5,640 | -100 | -1.7% | 138,700 |
| 2023/11/06 | 5,650 | 5,800 | 5,610 | 5,740 | +270 | +4.9% | 308,900 |
| 2023/11/02 | 5,680 | 5,700 | 5,440 | 5,470 | -210 | -3.7% | 552,600 |
| 2023/11/01 | 5,870 | 5,890 | 5,620 | 5,680 | -560 | -9% | 450,400 |
| 2023/10/31 | 6,190 | 6,240 | 6,100 | 6,240 | +130 | +2.1% | 184,900 |
| 2023/10/30 | 6,170 | 6,190 | 6,060 | 6,110 | -120 | -1.9% | 170,200 |
| 2023/10/27 | 6,100 | 6,230 | 6,100 | 6,230 | +180 | +3% | 131,500 |
| 2023/10/26 | 6,120 | 6,170 | 6,020 | 6,050 | -120 | -1.9% | 71,100 |
| 2023/10/25 | 6,290 | 6,310 | 6,160 | 6,170 | -100 | -1.6% | 155,000 |
| 2023/10/24 | 6,150 | 6,300 | 6,030 | 6,270 | +110 | +1.8% | 134,600 |
| 2023/10/23 | 6,150 | 6,230 | 6,140 | 6,160 | -40 | -0.6% | 91,000 |
| 2023/10/20 | 6,100 | 6,230 | 6,050 | 6,200 | +60 | +1% | 166,200 |
| 2023/10/19 | 6,210 | 6,240 | 6,140 | 6,140 | -250 | -3.9% | 133,000 |
| 2023/10/18 | 6,430 | 6,430 | 6,290 | 6,390 | -40 | -0.6% | 104,100 |
| 2023/10/17 | 6,510 | 6,520 | 6,370 | 6,430 | +70 | +1.1% | 145,000 |
351～
400
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
