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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,665 | 4,665 | 4,535 | 4,545 | -165 | -3.5% | 142,700 |
| 2023/04/05 | 4,785 | 4,820 | 4,695 | 4,710 | -190 | -3.9% | 150,300 |
| 2023/04/04 | 4,910 | 4,915 | 4,860 | 4,900 | -10 | -0.2% | 94,200 |
| 2023/04/03 | 4,885 | 4,910 | 4,860 | 4,910 | +55 | +1.1% | 108,300 |
| 2023/03/31 | 4,855 | 4,905 | 4,830 | 4,855 | +70 | +1.5% | 106,300 |
| 2023/03/30 | 4,800 | 4,805 | 4,740 | 4,785 | -30 | -0.6% | 73,000 |
| 2023/03/29 | 4,770 | 4,825 | 4,745 | 4,815 | +90 | +1.9% | 91,400 |
| 2023/03/28 | 4,765 | 4,790 | 4,705 | 4,725 | +25 | +0.5% | 54,300 |
| 2023/03/27 | 4,660 | 4,735 | 4,630 | 4,700 | +40 | +0.9% | 77,300 |
| 2023/03/24 | 4,645 | 4,685 | 4,645 | 4,660 | -40 | -0.9% | 39,400 |
| 2023/03/23 | 4,615 | 4,720 | 4,605 | 4,700 | +15 | +0.3% | 65,900 |
| 2023/03/22 | 4,755 | 4,755 | 4,685 | 4,685 | +40 | +0.9% | 92,600 |
| 2023/03/20 | 4,625 | 4,705 | 4,605 | 4,645 | -50 | -1.1% | 147,100 |
| 2023/03/17 | 4,670 | 4,730 | 4,600 | 4,695 | +25 | +0.5% | 185,700 |
| 2023/03/16 | 4,665 | 4,685 | 4,590 | 4,670 | -170 | -3.5% | 134,300 |
| 2023/03/15 | 4,790 | 4,870 | 4,760 | 4,840 | +150 | +3.2% | 99,600 |
| 2023/03/14 | 4,780 | 4,835 | 4,675 | 4,690 | -230 | -4.7% | 161,900 |
| 2023/03/13 | 4,990 | 4,990 | 4,900 | 4,920 | -120 | -2.4% | 120,300 |
| 2023/03/10 | 5,060 | 5,090 | 5,010 | 5,040 | -70 | -1.4% | 123,000 |
| 2023/03/09 | 5,120 | 5,130 | 5,080 | 5,110 | +10 | +0.2% | 145,100 |
| 2023/03/08 | 5,100 | 5,140 | 5,060 | 5,100 | +20 | +0.4% | 158,100 |
| 2023/03/07 | 5,040 | 5,120 | 5,030 | 5,080 | +80 | +1.6% | 331,200 |
| 2023/03/06 | 4,990 | 5,010 | 4,950 | 5,000 | -10 | -0.2% | 138,400 |
| 2023/03/03 | 4,945 | 5,030 | 4,940 | 5,010 | +75 | +1.5% | 312,400 |
| 2023/03/02 | 5,030 | 5,060 | 4,930 | 4,935 | -55 | -1.1% | 206,200 |
| 2023/03/01 | 4,910 | 5,010 | 4,910 | 4,990 | +60 | +1.2% | 200,300 |
| 2023/02/28 | 5,050 | 5,060 | 4,930 | 4,930 | -80 | -1.6% | 184,600 |
| 2023/02/27 | 4,935 | 5,040 | 4,910 | 5,010 | +145 | +3% | 280,400 |
| 2023/02/24 | 4,740 | 4,945 | 4,725 | 4,865 | +185 | +4% | 321,900 |
| 2023/02/22 | 4,700 | 4,720 | 4,640 | 4,680 | -40 | -0.8% | 131,000 |
| 2023/02/21 | 4,755 | 4,760 | 4,715 | 4,720 | -50 | -1% | 67,700 |
| 2023/02/20 | 4,740 | 4,775 | 4,695 | 4,770 | +80 | +1.7% | 137,000 |
| 2023/02/17 | 4,685 | 4,715 | 4,675 | 4,690 | -30 | -0.6% | 98,800 |
| 2023/02/16 | 4,730 | 4,745 | 4,700 | 4,720 | +5 | +0.1% | 78,100 |
| 2023/02/15 | 4,760 | 4,765 | 4,710 | 4,715 | -30 | -0.6% | 63,000 |
| 2023/02/14 | 4,755 | 4,755 | 4,710 | 4,745 | +45 | +1% | 61,700 |
| 2023/02/13 | 4,695 | 4,715 | 4,685 | 4,700 | -10 | -0.2% | 65,000 |
| 2023/02/10 | 4,715 | 4,750 | 4,700 | 4,710 | -45 | -0.9% | 78,100 |
| 2023/02/09 | 4,705 | 4,765 | 4,685 | 4,755 | +95 | +2% | 125,700 |
| 2023/02/08 | 4,640 | 4,685 | 4,630 | 4,660 | +25 | +0.5% | 84,700 |
| 2023/02/07 | 4,675 | 4,690 | 4,635 | 4,635 | -25 | -0.5% | 53,300 |
| 2023/02/06 | 4,650 | 4,690 | 4,645 | 4,660 | +40 | +0.9% | 78,600 |
| 2023/02/03 | 4,650 | 4,690 | 4,595 | 4,620 | -35 | -0.8% | 66,500 |
| 2023/02/02 | 4,710 | 4,725 | 4,640 | 4,655 | -40 | -0.9% | 106,800 |
| 2023/02/01 | 4,715 | 4,760 | 4,675 | 4,695 | +50 | +1.1% | 170,100 |
| 2023/01/31 | 4,540 | 4,675 | 4,535 | 4,645 | +105 | +2.3% | 106,700 |
| 2023/01/30 | 4,570 | 4,600 | 4,520 | 4,540 | -20 | -0.4% | 70,800 |
| 2023/01/27 | 4,535 | 4,565 | 4,515 | 4,560 | +40 | +0.9% | 78,700 |
| 2023/01/26 | 4,525 | 4,555 | 4,505 | 4,520 | +5 | +0.1% | 55,800 |
| 2023/01/25 | 4,560 | 4,590 | 4,515 | 4,515 | -25 | -0.6% | 70,800 |
401～
450
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 | 662,000円 | -0.2% | -6.4% | 2.72% | 10.68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 | 178,800円 | +3.6% | -8.7% | 3.36% | 11.68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 | 252,500円 | +10.1% | +34.1% | 3.13% | 14.29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 | 96,500円 | +6.1% | -14.2% | 2.38% | 9.02倍 | 1.01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 | 334,500円 | +4.2% | +0.2% | 3.23% | 15.02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
