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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 5,660 | 5,710 | 5,640 | 5,680 | +40 | +0.7% | 108,200 |
| 2023/12/11 | 5,580 | 5,650 | 5,580 | 5,640 | +120 | +2.2% | 92,700 |
| 2023/12/08 | 5,690 | 5,690 | 5,510 | 5,520 | -270 | -4.7% | 183,300 |
| 2023/12/07 | 5,910 | 5,920 | 5,780 | 5,790 | -160 | -2.7% | 107,300 |
| 2023/12/06 | 5,850 | 5,970 | 5,850 | 5,950 | +100 | +1.7% | 97,800 |
| 2023/12/05 | 5,890 | 5,940 | 5,830 | 5,850 | -100 | -1.7% | 145,100 |
| 2023/12/04 | 5,890 | 6,020 | 5,870 | 5,950 | +130 | +2.2% | 219,100 |
| 2023/12/01 | 5,880 | 5,880 | 5,810 | 5,820 | +20 | +0.3% | 81,900 |
| 2023/11/30 | 5,700 | 5,830 | 5,700 | 5,800 | +50 | +0.9% | 135,200 |
| 2023/11/29 | 5,810 | 5,830 | 5,730 | 5,750 | -90 | -1.5% | 111,100 |
| 2023/11/28 | 5,800 | 5,880 | 5,770 | 5,840 | +40 | +0.7% | 193,100 |
| 2023/11/27 | 5,760 | 5,830 | 5,730 | 5,800 | -10 | -0.2% | 111,800 |
| 2023/11/24 | 5,880 | 5,890 | 5,790 | 5,810 | +10 | +0.2% | 123,700 |
| 2023/11/22 | 5,800 | 5,870 | 5,760 | 5,800 | -20 | -0.3% | 126,500 |
| 2023/11/21 | 5,770 | 5,900 | 5,770 | 5,820 | +50 | +0.9% | 128,100 |
| 2023/11/20 | 5,810 | 5,870 | 5,740 | 5,770 | -100 | -1.7% | 138,400 |
| 2023/11/17 | 5,720 | 5,880 | 5,720 | 5,870 | +110 | +1.9% | 94,800 |
| 2023/11/16 | 5,790 | 5,840 | 5,660 | 5,760 | -130 | -2.2% | 156,200 |
| 2023/11/15 | 5,770 | 5,930 | 5,750 | 5,890 | +210 | +3.7% | 147,900 |
| 2023/11/14 | 5,720 | 5,770 | 5,680 | 5,680 | -30 | -0.5% | 58,800 |
| 2023/11/13 | 5,800 | 5,870 | 5,690 | 5,710 | -50 | -0.9% | 137,100 |
| 2023/11/10 | 5,700 | 5,780 | 5,620 | 5,760 | +30 | +0.5% | 195,700 |
| 2023/11/09 | 5,640 | 5,750 | 5,580 | 5,730 | +170 | +3.1% | 144,200 |
| 2023/11/08 | 5,680 | 5,720 | 5,540 | 5,560 | -80 | -1.4% | 262,700 |
| 2023/11/07 | 5,670 | 5,750 | 5,610 | 5,640 | -100 | -1.7% | 138,700 |
| 2023/11/06 | 5,650 | 5,800 | 5,610 | 5,740 | +270 | +4.9% | 308,900 |
| 2023/11/02 | 5,680 | 5,700 | 5,440 | 5,470 | -210 | -3.7% | 552,600 |
| 2023/11/01 | 5,870 | 5,890 | 5,620 | 5,680 | -560 | -9% | 450,400 |
| 2023/10/31 | 6,190 | 6,240 | 6,100 | 6,240 | +130 | +2.1% | 184,900 |
| 2023/10/30 | 6,170 | 6,190 | 6,060 | 6,110 | -120 | -1.9% | 170,200 |
| 2023/10/27 | 6,100 | 6,230 | 6,100 | 6,230 | +180 | +3% | 131,500 |
| 2023/10/26 | 6,120 | 6,170 | 6,020 | 6,050 | -120 | -1.9% | 71,100 |
| 2023/10/25 | 6,290 | 6,310 | 6,160 | 6,170 | -100 | -1.6% | 155,000 |
| 2023/10/24 | 6,150 | 6,300 | 6,030 | 6,270 | +110 | +1.8% | 134,600 |
| 2023/10/23 | 6,150 | 6,230 | 6,140 | 6,160 | -40 | -0.6% | 91,000 |
| 2023/10/20 | 6,100 | 6,230 | 6,050 | 6,200 | +60 | +1% | 166,200 |
| 2023/10/19 | 6,210 | 6,240 | 6,140 | 6,140 | -250 | -3.9% | 133,000 |
| 2023/10/18 | 6,430 | 6,430 | 6,290 | 6,390 | -40 | -0.6% | 104,100 |
| 2023/10/17 | 6,510 | 6,520 | 6,370 | 6,430 | +70 | +1.1% | 145,000 |
| 2023/10/16 | 6,420 | 6,460 | 6,290 | 6,360 | -150 | -2.3% | 95,800 |
| 2023/10/13 | 6,570 | 6,610 | 6,460 | 6,510 | -160 | -2.4% | 121,900 |
| 2023/10/12 | 6,500 | 6,680 | 6,460 | 6,670 | +250 | +3.9% | 128,200 |
| 2023/10/11 | 6,470 | 6,510 | 6,410 | 6,420 | -60 | -0.9% | 95,600 |
| 2023/10/10 | 6,290 | 6,480 | 6,290 | 6,480 | +260 | +4.2% | 110,500 |
| 2023/10/06 | 6,140 | 6,280 | 6,140 | 6,220 | +60 | +1% | 91,900 |
| 2023/10/05 | 6,080 | 6,180 | 6,030 | 6,160 | +90 | +1.5% | 116,200 |
| 2023/10/04 | 6,290 | 6,290 | 6,060 | 6,070 | -350 | -5.5% | 113,700 |
| 2023/10/03 | 6,460 | 6,480 | 6,390 | 6,420 | -90 | -1.4% | 105,200 |
| 2023/10/02 | 6,590 | 6,730 | 6,480 | 6,510 | -20 | -0.3% | 165,900 |
| 2023/09/29 | 6,700 | 6,700 | 6,490 | 6,530 | -110 | -1.7% | 139,700 |
101～
150
件表示中 / 3454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 | 639,000円 | -1.5% | -12.8% | 2.50% | 11.23倍 | 0.69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 |
| マックス | 335,500円 | +3.7% | -5.2% | 3.22% | 15.60倍 | 1.57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 |
| タクマ | 170,400円 | +4.5% | -25.1% | 2.82% | 16.23倍 | 1.32倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| 日ピラー | 549,000円 | +5.8% | -13.9% | 2.28% | 14.22倍 | 1.83倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| ユニバーサル | 163,400円 | +11.7% | -47.5% | 4.90% | 6.46倍 | 0.33倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
市場注目の銘柄
チャート関連のコラム
