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 |
|---|---|---|---|---|---|---|---|
| 2023/08/23 | 6,220 | 6,400 | 6,200 | 6,370 | +120 | +1.9% | 92,700 |
| 2023/08/22 | 6,180 | 6,250 | 6,120 | 6,250 | +150 | +2.5% | 67,500 |
| 2023/08/21 | 6,230 | 6,230 | 6,090 | 6,100 | -40 | -0.7% | 66,200 |
| 2023/08/18 | 6,140 | 6,190 | 6,110 | 6,140 | +30 | +0.5% | 70,600 |
| 2023/08/17 | 6,050 | 6,150 | 6,030 | 6,110 | +90 | +1.5% | 82,200 |
| 2023/08/16 | 6,050 | 6,080 | 6,010 | 6,020 | -150 | -2.4% | 112,100 |
| 2023/08/15 | 6,180 | 6,240 | 6,160 | 6,170 | -20 | -0.3% | 72,700 |
| 2023/08/14 | 6,370 | 6,380 | 6,190 | 6,190 | -180 | -2.8% | 113,600 |
| 2023/08/10 | 6,130 | 6,380 | 6,100 | 6,370 | +170 | +2.7% | 113,000 |
| 2023/08/09 | 6,210 | 6,240 | 6,170 | 6,200 | -10 | -0.2% | 61,600 |
| 2023/08/08 | 6,200 | 6,290 | 6,180 | 6,210 | +30 | +0.5% | 107,600 |
| 2023/08/07 | 6,320 | 6,320 | 6,170 | 6,180 | -210 | -3.3% | 207,100 |
| 2023/08/04 | 6,260 | 6,390 | 6,220 | 6,390 | +100 | +1.6% | 141,800 |
| 2023/08/03 | 6,390 | 6,430 | 6,220 | 6,290 | -150 | -2.3% | 195,800 |
| 2023/08/02 | 6,410 | 6,470 | 6,330 | 6,440 | +50 | +0.8% | 280,800 |
| 2023/08/01 | 6,260 | 6,510 | 6,250 | 6,390 | +700 | +12.3% | 609,200 |
| 2023/07/31 | 5,710 | 5,770 | 5,650 | 5,690 | +70 | +1.2% | 177,800 |
| 2023/07/28 | 5,550 | 5,650 | 5,550 | 5,620 | -30 | -0.5% | 91,900 |
| 2023/07/27 | 5,610 | 5,670 | 5,550 | 5,650 | -60 | -1.1% | 103,200 |
| 2023/07/26 | 5,800 | 5,800 | 5,710 | 5,710 | -80 | -1.4% | 65,000 |
| 2023/07/25 | 5,790 | 5,810 | 5,720 | 5,790 | +30 | +0.5% | 91,700 |
| 2023/07/24 | 5,800 | 5,880 | 5,740 | 5,760 | +40 | +0.7% | 145,500 |
| 2023/07/21 | 5,680 | 5,750 | 5,650 | 5,720 | +40 | +0.7% | 110,500 |
| 2023/07/20 | 5,730 | 5,750 | 5,680 | 5,680 | -40 | -0.7% | 64,200 |
| 2023/07/19 | 5,730 | 5,740 | 5,680 | 5,720 | +60 | +1.1% | 75,400 |
| 2023/07/18 | 5,410 | 5,660 | 5,410 | 5,660 | +260 | +4.8% | 117,800 |
| 2023/07/14 | 5,400 | 5,420 | 5,330 | 5,400 | +30 | +0.6% | 73,200 |
| 2023/07/13 | 5,370 | 5,400 | 5,300 | 5,370 | +10 | +0.2% | 69,500 |
| 2023/07/12 | 5,460 | 5,480 | 5,360 | 5,360 | -90 | -1.7% | 72,600 |
| 2023/07/11 | 5,500 | 5,510 | 5,450 | 5,450 | -20 | -0.4% | 54,900 |
| 2023/07/10 | 5,480 | 5,510 | 5,440 | 5,470 | +30 | +0.6% | 86,000 |
| 2023/07/07 | 5,470 | 5,490 | 5,410 | 5,440 | -90 | -1.6% | 63,200 |
| 2023/07/06 | 5,590 | 5,620 | 5,520 | 5,530 | -110 | -2% | 54,400 |
| 2023/07/05 | 5,580 | 5,640 | 5,560 | 5,640 | +10 | +0.2% | 65,600 |
| 2023/07/04 | 5,680 | 5,690 | 5,620 | 5,630 | -60 | -1.1% | 41,700 |
| 2023/07/03 | 5,600 | 5,710 | 5,600 | 5,690 | +110 | +2% | 71,000 |
| 2023/06/30 | 5,530 | 5,580 | 5,530 | 5,580 | +30 | +0.5% | 69,300 |
| 2023/06/29 | 5,610 | 5,610 | 5,530 | 5,550 | -60 | -1.1% | 59,900 |
| 2023/06/28 | 5,490 | 5,610 | 5,450 | 5,610 | +170 | +3.1% | 84,200 |
| 2023/06/27 | 5,500 | 5,500 | 5,390 | 5,440 | -40 | -0.7% | 56,600 |
| 2023/06/26 | 5,490 | 5,520 | 5,420 | 5,480 | -10 | -0.2% | 67,300 |
| 2023/06/23 | 5,590 | 5,650 | 5,460 | 5,490 | -100 | -1.8% | 122,400 |
| 2023/06/22 | 5,620 | 5,650 | 5,580 | 5,590 | -10 | -0.2% | 62,900 |
| 2023/06/21 | 5,510 | 5,620 | 5,490 | 5,600 | +40 | +0.7% | 74,900 |
| 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 |
501～
550
件表示中 / 3779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 | 1,156,000円 | +2.5% | +9.5% | 0.00% | 15.02倍 | 1.20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 |
| アマノ | 434,000円 | +2.6% | +5.5% | 4.15% | 16.97倍 | 2.25倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ローツェ | 169,800円 | +3.0% | -13.6% | 1.00% | 12.53倍 | 2.50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 |
| ＦＵＪＩ | 277,800円 | +20.1% | +20.7% | 2.88% | 17.45倍 | 1.12倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 576,000円 | +3.7% | +6.7% | 2.08% | 22.16倍 | 2.47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
