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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 3,660 | 3,660 | 3,560 | 3,595 | -70 | -1.9% | 424,000 |
| 2020/03/04 | 3,640 | 3,695 | 3,620 | 3,665 | -35 | -0.9% | 275,000 |
| 2020/03/03 | 3,725 | 3,745 | 3,700 | 3,700 | +40 | +1.1% | 410,100 |
| 2020/03/02 | 3,600 | 3,720 | 3,580 | 3,660 | -10 | -0.3% | 450,300 |
| 2020/02/28 | 3,645 | 3,705 | 3,610 | 3,670 | -115 | -3% | 606,600 |
| 2020/02/27 | 3,870 | 3,875 | 3,750 | 3,785 | -140 | -3.6% | 328,500 |
| 2020/02/26 | 3,850 | 3,935 | 3,850 | 3,925 | -10 | -0.3% | 235,500 |
| 2020/02/25 | 3,840 | 3,970 | 3,835 | 3,935 | -105 | -2.6% | 258,500 |
| 2020/02/21 | 4,030 | 4,115 | 4,020 | 4,040 | -25 | -0.6% | 150,800 |
| 2020/02/20 | 4,130 | 4,175 | 4,060 | 4,065 | -15 | -0.4% | 149,400 |
| 2020/02/19 | 4,130 | 4,145 | 4,070 | 4,080 | -75 | -1.8% | 137,400 |
| 2020/02/18 | 4,205 | 4,210 | 4,140 | 4,155 | -105 | -2.5% | 111,400 |
| 2020/02/17 | 4,215 | 4,280 | 4,185 | 4,260 | -25 | -0.6% | 100,700 |
| 2020/02/14 | 4,240 | 4,300 | 4,215 | 4,285 | +40 | +0.9% | 160,000 |
| 2020/02/13 | 4,300 | 4,335 | 4,245 | 4,245 | -35 | -0.8% | 169,300 |
| 2020/02/12 | 4,240 | 4,310 | 4,240 | 4,280 | +80 | +1.9% | 167,500 |
| 2020/02/10 | 4,200 | 4,290 | 4,195 | 4,200 | -95 | -2.2% | 140,300 |
| 2020/02/07 | 4,315 | 4,320 | 4,245 | 4,295 | -15 | -0.3% | 132,700 |
| 2020/02/06 | 4,265 | 4,340 | 4,235 | 4,310 | +140 | +3.4% | 306,200 |
| 2020/02/05 | 4,160 | 4,255 | 4,155 | 4,170 | +10 | +0.2% | 288,100 |
| 2020/02/04 | 4,220 | 4,220 | 4,100 | 4,160 | -60 | -1.4% | 284,900 |
| 2020/02/03 | 4,025 | 4,260 | 4,020 | 4,220 | +20 | +0.5% | 580,800 |
| 2020/01/31 | 4,300 | 4,320 | 4,200 | 4,200 | -140 | -3.2% | 392,300 |
| 2020/01/30 | 4,450 | 4,475 | 4,310 | 4,340 | -85 | -1.9% | 181,700 |
| 2020/01/29 | 4,410 | 4,460 | 4,385 | 4,425 | -25 | -0.6% | 116,200 |
| 2020/01/28 | 4,345 | 4,455 | 4,305 | 4,450 | ±0 | ±0% | 328,000 |
| 2020/01/27 | 4,520 | 4,550 | 4,420 | 4,450 | -235 | -5% | 313,700 |
| 2020/01/24 | 4,780 | 4,785 | 4,685 | 4,685 | -35 | -0.7% | 96,600 |
| 2020/01/23 | 4,740 | 4,775 | 4,720 | 4,720 | -80 | -1.7% | 104,600 |
| 2020/01/22 | 4,740 | 4,810 | 4,725 | 4,800 | +10 | +0.2% | 110,400 |
| 2020/01/21 | 4,820 | 4,845 | 4,760 | 4,790 | -95 | -1.9% | 115,200 |
| 2020/01/20 | 4,875 | 4,900 | 4,860 | 4,885 | +55 | +1.1% | 74,300 |
| 2020/01/17 | 4,800 | 4,835 | 4,795 | 4,830 | +60 | +1.3% | 61,500 |
| 2020/01/16 | 4,810 | 4,810 | 4,745 | 4,770 | -50 | -1% | 102,100 |
| 2020/01/15 | 4,825 | 4,825 | 4,775 | 4,820 | +25 | +0.5% | 113,900 |
| 2020/01/14 | 4,840 | 4,875 | 4,705 | 4,795 | -80 | -1.6% | 301,400 |
| 2020/01/10 | 4,810 | 4,880 | 4,775 | 4,875 | +25 | +0.5% | 197,500 |
| 2020/01/09 | 4,905 | 4,940 | 4,830 | 4,850 | +15 | +0.3% | 161,100 |
| 2020/01/08 | 4,900 | 4,900 | 4,790 | 4,835 | -125 | -2.5% | 107,800 |
| 2020/01/07 | 4,930 | 5,010 | 4,930 | 4,960 | +20 | +0.4% | 94,700 |
| 2020/01/06 | 4,920 | 4,965 | 4,890 | 4,940 | -80 | -1.6% | 92,300 |
| 2019/12/30 | 5,000 | 5,050 | 4,965 | 5,020 | -40 | -0.8% | 71,500 |
| 2019/12/27 | 5,100 | 5,100 | 5,030 | 5,060 | -30 | -0.6% | 76,200 |
| 2019/12/26 | 5,070 | 5,120 | 5,060 | 5,090 | ±0 | ±0% | 117,800 |
| 2019/12/25 | 5,140 | 5,140 | 5,080 | 5,090 | +20 | +0.4% | 85,800 |
| 2019/12/24 | 5,040 | 5,130 | 5,040 | 5,070 | +30 | +0.6% | 111,600 |
| 2019/12/23 | 5,060 | 5,060 | 5,020 | 5,040 | ±0 | ±0% | 85,000 |
| 2019/12/20 | 5,000 | 5,100 | 4,950 | 5,040 | +50 | +1% | 160,000 |
| 2019/12/19 | 4,925 | 5,030 | 4,895 | 4,990 | +20 | +0.4% | 153,400 |
| 2019/12/18 | 5,050 | 5,080 | 4,945 | 4,970 | -130 | -2.5% | 247,200 |
1351～
1400
件表示中 / 3780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 | 1,153,000円 | +2.5% | +9.5% | 0.00% | 14.99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 | 432,800円 | +2.6% | +5.5% | 4.16% | 16.93倍 | 2.24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 | 179,300円 | +3.0% | -13.6% | 0.95% | 13.23倍 | 2.64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 | 274,700円 | +20.1% | +20.7% | 2.91% | 17.25倍 | 1.10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 | 577,000円 | +3.7% | +6.7% | 2.08% | 22.19倍 | 2.48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
