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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 5,850 | 5,910 | 5,800 | 5,840 | -70 | -1.2% | 160,300 |
| 2024/02/28 | 6,060 | 6,080 | 5,860 | 5,910 | -240 | -3.9% | 149,000 |
| 2024/02/27 | 6,100 | 6,210 | 6,090 | 6,150 | +10 | +0.2% | 100,900 |
| 2024/02/26 | 6,020 | 6,180 | 6,020 | 6,140 | +190 | +3.2% | 117,400 |
| 2024/02/22 | 5,950 | 5,980 | 5,880 | 5,950 | +10 | +0.2% | 78,900 |
| 2024/02/21 | 5,850 | 5,960 | 5,850 | 5,940 | +50 | +0.8% | 66,200 |
| 2024/02/20 | 5,790 | 5,910 | 5,760 | 5,890 | +120 | +2.1% | 71,200 |
| 2024/02/19 | 5,740 | 5,790 | 5,740 | 5,770 | +40 | +0.7% | 59,600 |
| 2024/02/16 | 5,670 | 5,780 | 5,650 | 5,730 | +130 | +2.3% | 85,400 |
| 2024/02/15 | 5,670 | 5,710 | 5,560 | 5,600 | -20 | -0.4% | 104,300 |
| 2024/02/14 | 5,800 | 5,800 | 5,590 | 5,620 | -190 | -3.3% | 114,600 |
| 2024/02/13 | 5,790 | 5,830 | 5,680 | 5,810 | +70 | +1.2% | 126,200 |
| 2024/02/09 | 5,700 | 5,830 | 5,700 | 5,740 | -10 | -0.2% | 112,000 |
| 2024/02/08 | 5,730 | 5,770 | 5,660 | 5,750 | +40 | +0.7% | 98,700 |
| 2024/02/07 | 5,700 | 5,760 | 5,680 | 5,710 | -10 | -0.2% | 90,200 |
| 2024/02/06 | 5,780 | 5,780 | 5,680 | 5,720 | -100 | -1.7% | 126,600 |
| 2024/02/05 | 5,980 | 5,980 | 5,820 | 5,820 | -100 | -1.7% | 89,300 |
| 2024/02/02 | 5,850 | 5,960 | 5,780 | 5,920 | +40 | +0.7% | 133,600 |
| 2024/02/01 | 5,930 | 5,930 | 5,670 | 5,880 | -140 | -2.3% | 297,800 |
| 2024/01/31 | 5,990 | 6,030 | 5,930 | 6,020 | +40 | +0.7% | 178,900 |
| 2024/01/30 | 5,950 | 5,990 | 5,910 | 5,980 | +10 | +0.2% | 110,900 |
| 2024/01/29 | 5,990 | 6,010 | 5,940 | 5,970 | +20 | +0.3% | 95,300 |
| 2024/01/26 | 6,030 | 6,030 | 5,910 | 5,950 | -100 | -1.7% | 137,000 |
| 2024/01/25 | 5,940 | 6,050 | 5,920 | 6,050 | +140 | +2.4% | 114,200 |
| 2024/01/24 | 5,980 | 6,000 | 5,910 | 5,910 | -110 | -1.8% | 85,300 |
| 2024/01/23 | 6,040 | 6,060 | 5,980 | 6,020 | ±0 | ±0% | 117,500 |
| 2024/01/22 | 6,010 | 6,070 | 5,990 | 6,020 | +30 | +0.5% | 120,600 |
| 2024/01/19 | 5,970 | 6,000 | 5,950 | 5,990 | +60 | +1% | 84,000 |
| 2024/01/18 | 5,880 | 5,980 | 5,870 | 5,930 | +50 | +0.9% | 61,500 |
| 2024/01/17 | 5,980 | 6,100 | 5,880 | 5,880 | -130 | -2.2% | 184,000 |
| 2024/01/16 | 6,030 | 6,050 | 5,920 | 6,010 | +30 | +0.5% | 94,100 |
| 2024/01/15 | 5,930 | 6,010 | 5,910 | 5,980 | +50 | +0.8% | 78,300 |
| 2024/01/12 | 6,010 | 6,010 | 5,890 | 5,930 | ±0 | ±0% | 123,300 |
| 2024/01/11 | 6,010 | 6,020 | 5,920 | 5,930 | -30 | -0.5% | 111,700 |
| 2024/01/10 | 5,940 | 6,010 | 5,920 | 5,960 | +10 | +0.2% | 62,300 |
| 2024/01/09 | 5,950 | 5,960 | 5,890 | 5,950 | +80 | +1.4% | 75,300 |
| 2024/01/05 | 5,880 | 5,890 | 5,850 | 5,870 | +20 | +0.3% | 59,400 |
| 2024/01/04 | 5,800 | 5,870 | 5,690 | 5,850 | -20 | -0.3% | 81,800 |
| 2023/12/29 | 5,920 | 5,930 | 5,820 | 5,870 | -40 | -0.7% | 68,900 |
| 2023/12/28 | 5,830 | 5,910 | 5,820 | 5,910 | +40 | +0.7% | 42,200 |
| 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 |
51～
100
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
