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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 6,300 | 6,440 | 6,300 | 6,380 | +130 | +2.1% | 73,200 |
| 2024/05/14 | 6,350 | 6,350 | 6,230 | 6,250 | -90 | -1.4% | 75,600 |
| 2024/05/13 | 6,400 | 6,420 | 6,260 | 6,340 | -120 | -1.9% | 64,700 |
| 2024/05/10 | 6,490 | 6,550 | 6,440 | 6,460 | +70 | +1.1% | 54,500 |
| 2024/05/09 | 6,430 | 6,490 | 6,390 | 6,390 | -10 | -0.2% | 51,500 |
| 2024/05/08 | 6,420 | 6,470 | 6,320 | 6,400 | -20 | -0.3% | 88,600 |
| 2024/05/07 | 6,520 | 6,580 | 6,320 | 6,420 | -20 | -0.3% | 111,000 |
| 2024/05/02 | 6,190 | 6,440 | 6,190 | 6,440 | +220 | +3.5% | 204,900 |
| 2024/05/01 | 6,460 | 6,480 | 6,210 | 6,220 | -140 | -2.2% | 143,900 |
| 2024/04/30 | 6,320 | 6,440 | 6,250 | 6,360 | +40 | +0.6% | 120,400 |
| 2024/04/26 | 6,230 | 6,330 | 6,170 | 6,320 | +150 | +2.4% | 68,700 |
| 2024/04/25 | 6,250 | 6,250 | 6,130 | 6,170 | -120 | -1.9% | 70,200 |
| 2024/04/24 | 6,150 | 6,350 | 6,150 | 6,290 | +150 | +2.4% | 75,400 |
| 2024/04/23 | 6,180 | 6,190 | 6,090 | 6,140 | +30 | +0.5% | 34,700 |
| 2024/04/22 | 6,160 | 6,190 | 6,080 | 6,110 | +40 | +0.7% | 79,500 |
| 2024/04/19 | 6,160 | 6,170 | 6,020 | 6,070 | -190 | -3% | 70,600 |
| 2024/04/18 | 6,140 | 6,280 | 6,120 | 6,260 | +110 | +1.8% | 42,500 |
| 2024/04/17 | 6,200 | 6,220 | 6,100 | 6,150 | -20 | -0.3% | 60,200 |
| 2024/04/16 | 6,260 | 6,280 | 6,140 | 6,170 | -150 | -2.4% | 52,300 |
| 2024/04/15 | 6,270 | 6,320 | 6,230 | 6,320 | -30 | -0.5% | 36,500 |
| 2024/04/12 | 6,350 | 6,390 | 6,320 | 6,350 | +20 | +0.3% | 42,700 |
| 2024/04/11 | 6,290 | 6,340 | 6,260 | 6,330 | +50 | +0.8% | 51,100 |
| 2024/04/10 | 6,250 | 6,330 | 6,250 | 6,280 | -20 | -0.3% | 43,000 |
| 2024/04/09 | 6,260 | 6,330 | 6,210 | 6,300 | +40 | +0.6% | 41,600 |
| 2024/04/08 | 6,250 | 6,270 | 6,160 | 6,260 | +110 | +1.8% | 65,800 |
| 2024/04/05 | 6,140 | 6,170 | 6,070 | 6,150 | -120 | -1.9% | 84,800 |
| 2024/04/04 | 6,280 | 6,340 | 6,220 | 6,270 | +80 | +1.3% | 101,700 |
| 2024/04/03 | 6,190 | 6,240 | 6,150 | 6,190 | -10 | -0.2% | 53,200 |
| 2024/04/02 | 6,230 | 6,290 | 6,160 | 6,200 | +10 | +0.2% | 87,900 |
| 2024/04/01 | 6,250 | 6,270 | 6,120 | 6,190 | -70 | -1.1% | 106,200 |
| 2024/03/29 | 6,250 | 6,290 | 6,220 | 6,260 | -10 | -0.2% | 59,800 |
| 2024/03/28 | 6,290 | 6,350 | 6,250 | 6,270 | -50 | -0.8% | 72,500 |
| 2024/03/27 | 6,230 | 6,350 | 6,230 | 6,320 | +120 | +1.9% | 112,900 |
| 2024/03/26 | 6,260 | 6,310 | 6,190 | 6,200 | -20 | -0.3% | 104,000 |
| 2024/03/25 | 6,260 | 6,310 | 6,190 | 6,220 | -40 | -0.6% | 91,500 |
| 2024/03/22 | 6,300 | 6,300 | 6,220 | 6,260 | ±0 | ±0% | 81,700 |
| 2024/03/21 | 6,230 | 6,310 | 6,220 | 6,260 | +130 | +2.1% | 98,700 |
| 2024/03/19 | 6,130 | 6,180 | 6,090 | 6,130 | -10 | -0.2% | 83,100 |
| 2024/03/18 | 6,080 | 6,180 | 6,050 | 6,140 | +110 | +1.8% | 106,100 |
| 2024/03/15 | 6,000 | 6,080 | 6,000 | 6,030 | -30 | -0.5% | 90,300 |
| 2024/03/14 | 5,920 | 6,060 | 5,900 | 6,060 | +150 | +2.5% | 106,700 |
| 2024/03/13 | 5,980 | 5,980 | 5,830 | 5,910 | -40 | -0.7% | 74,200 |
| 2024/03/12 | 5,830 | 5,960 | 5,800 | 5,950 | +150 | +2.6% | 127,100 |
| 2024/03/11 | 5,940 | 6,030 | 5,740 | 5,800 | -150 | -2.5% | 118,200 |
| 2024/03/08 | 5,890 | 6,000 | 5,860 | 5,950 | -40 | -0.7% | 118,600 |
| 2024/03/07 | 6,090 | 6,100 | 5,950 | 5,990 | -120 | -2% | 98,500 |
| 2024/03/06 | 5,990 | 6,120 | 5,960 | 6,110 | +110 | +1.8% | 91,400 |
| 2024/03/05 | 5,950 | 6,050 | 5,930 | 6,000 | +30 | +0.5% | 97,400 |
| 2024/03/04 | 6,000 | 6,000 | 5,910 | 5,970 | +70 | +1.2% | 102,800 |
| 2024/03/01 | 5,910 | 5,970 | 5,860 | 5,900 | +60 | +1% | 84,200 |
1～
50
件表示中 / 3455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 | 638,000円 | -1.5% | -12.8% | 2.51% | 11.21倍 | 0.68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 |
| ＮＴＮ | 31,100円 | +2.8% | +10.0% | 3.54% | 33.02倍 | 0.63倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| グローリー | 276,600円 | -11.4% | -60.8% | 3.90% | 15.51倍 | 0.68倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア５割強。新事業に顔認証やロボットＳＩ |
| 三井Ｅ＆Ｓ | 153,600円 | - | - | - | - | 1.17倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にＦＰＳＯの三井海洋開発。造船・エンジ撤退 |
| マックス | 332,500円 | +3.7% | -5.2% | 3.25% | 15.47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
