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 |
|---|---|---|---|---|---|---|---|
| 2020/09/18 | 4,090 | 4,150 | 4,045 | 4,130 | +105 | +2.6% | 165,700 |
| 2020/09/17 | 4,035 | 4,065 | 4,020 | 4,025 | -15 | -0.4% | 60,100 |
| 2020/09/16 | 4,075 | 4,115 | 4,025 | 4,040 | -95 | -2.3% | 98,500 |
| 2020/09/15 | 4,130 | 4,140 | 4,090 | 4,135 | -25 | -0.6% | 75,500 |
| 2020/09/14 | 4,165 | 4,175 | 4,125 | 4,160 | +65 | +1.6% | 102,900 |
| 2020/09/11 | 4,080 | 4,100 | 4,025 | 4,095 | +60 | +1.5% | 179,700 |
| 2020/09/10 | 3,955 | 4,045 | 3,940 | 4,035 | +95 | +2.4% | 121,300 |
| 2020/09/09 | 3,870 | 3,965 | 3,840 | 3,940 | -15 | -0.4% | 149,500 |
| 2020/09/08 | 3,855 | 3,980 | 3,855 | 3,955 | +125 | +3.3% | 195,800 |
| 2020/09/07 | 3,715 | 3,875 | 3,705 | 3,830 | +130 | +3.5% | 209,000 |
| 2020/09/04 | 3,600 | 3,700 | 3,590 | 3,700 | +5 | +0.1% | 80,800 |
| 2020/09/03 | 3,670 | 3,710 | 3,650 | 3,695 | +85 | +2.4% | 99,100 |
| 2020/09/02 | 3,630 | 3,630 | 3,570 | 3,610 | -10 | -0.3% | 95,300 |
| 2020/09/01 | 3,660 | 3,685 | 3,605 | 3,620 | -45 | -1.2% | 169,500 |
| 2020/08/31 | 3,650 | 3,730 | 3,650 | 3,665 | +70 | +1.9% | 158,700 |
| 2020/08/28 | 3,630 | 3,710 | 3,550 | 3,595 | +55 | +1.6% | 261,300 |
| 2020/08/27 | 3,630 | 3,630 | 3,525 | 3,540 | -105 | -2.9% | 137,200 |
| 2020/08/26 | 3,595 | 3,650 | 3,595 | 3,645 | +35 | +1% | 101,200 |
| 2020/08/25 | 3,600 | 3,645 | 3,595 | 3,610 | +135 | +3.9% | 125,200 |
| 2020/08/24 | 3,485 | 3,505 | 3,435 | 3,475 | -40 | -1.1% | 116,900 |
| 2020/08/21 | 3,480 | 3,555 | 3,480 | 3,515 | +35 | +1% | 94,500 |
| 2020/08/20 | 3,510 | 3,605 | 3,460 | 3,480 | -50 | -1.4% | 146,100 |
| 2020/08/19 | 3,515 | 3,530 | 3,465 | 3,530 | +5 | +0.1% | 140,800 |
| 2020/08/18 | 3,520 | 3,540 | 3,425 | 3,525 | -60 | -1.7% | 215,700 |
| 2020/08/17 | 3,625 | 3,660 | 3,580 | 3,585 | -60 | -1.6% | 105,200 |
| 2020/08/14 | 3,705 | 3,705 | 3,630 | 3,645 | -95 | -2.5% | 126,700 |
| 2020/08/13 | 3,790 | 3,800 | 3,725 | 3,740 | +70 | +1.9% | 225,400 |
| 2020/08/12 | 3,670 | 3,710 | 3,585 | 3,670 | +20 | +0.5% | 223,600 |
| 2020/08/11 | 3,495 | 3,655 | 3,490 | 3,650 | +275 | +8.1% | 213,000 |
| 2020/08/07 | 3,445 | 3,445 | 3,360 | 3,375 | -80 | -2.3% | 109,100 |
| 2020/08/06 | 3,430 | 3,500 | 3,420 | 3,455 | +35 | +1% | 189,800 |
| 2020/08/05 | 3,415 | 3,445 | 3,330 | 3,420 | +20 | +0.6% | 261,600 |
| 2020/08/04 | 3,310 | 3,410 | 3,285 | 3,400 | +160 | +4.9% | 348,800 |
| 2020/08/03 | 3,310 | 3,360 | 3,115 | 3,240 | +260 | +8.7% | 357,300 |
| 2020/07/31 | 3,105 | 3,105 | 2,946 | 2,980 | -180 | -5.7% | 243,700 |
| 2020/07/30 | 3,245 | 3,275 | 3,130 | 3,160 | -115 | -3.5% | 172,100 |
| 2020/07/29 | 3,390 | 3,390 | 3,260 | 3,275 | -155 | -4.5% | 177,800 |
| 2020/07/28 | 3,545 | 3,545 | 3,410 | 3,430 | -75 | -2.1% | 126,500 |
| 2020/07/27 | 3,525 | 3,525 | 3,435 | 3,505 | -40 | -1.1% | 131,800 |
| 2020/07/22 | 3,620 | 3,660 | 3,545 | 3,545 | -40 | -1.1% | 154,500 |
| 2020/07/21 | 3,500 | 3,615 | 3,490 | 3,585 | +45 | +1.3% | 200,500 |
| 2020/07/20 | 3,460 | 3,560 | 3,415 | 3,540 | +110 | +3.2% | 151,300 |
| 2020/07/17 | 3,430 | 3,450 | 3,385 | 3,430 | ±0 | ±0% | 148,800 |
| 2020/07/16 | 3,505 | 3,530 | 3,420 | 3,430 | +10 | +0.3% | 122,400 |
| 2020/07/15 | 3,455 | 3,535 | 3,405 | 3,420 | +60 | +1.8% | 114,900 |
| 2020/07/14 | 3,280 | 3,405 | 3,265 | 3,360 | +45 | +1.4% | 155,400 |
| 2020/07/13 | 3,210 | 3,340 | 3,210 | 3,315 | +170 | +5.4% | 166,900 |
| 2020/07/10 | 3,200 | 3,210 | 3,135 | 3,145 | -15 | -0.5% | 140,300 |
| 2020/07/09 | 3,195 | 3,200 | 3,115 | 3,160 | -15 | -0.5% | 103,800 |
| 2020/07/08 | 3,230 | 3,250 | 3,175 | 3,175 | -70 | -2.2% | 93,400 |
1151～
1200
件表示中 / 3713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 | 1,164,000円 | +2.5% | +9.5% | 2.32% | 15.13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 |
| 日精工 | 63,800円 | -4.6% | -24.3% | 5.33% | 44.56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 |
| ハーモニック | 317,500円 | +2.4% | +429.8% | 0.63% | 300.95倍 | 3.81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 |
| ローツェ | 162,800円 | +3.0% | -13.6% | 1.04% | 12.18倍 | 2.43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 |
| ナブテスコ | 234,100円 | +3.9% | +25.1% | 3.42% | 21.47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
