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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,675 | 3,760 | 3,670 | 3,750 | +35 | +0.9% | 262,000 |
| 2019/05/27 | 3,755 | 3,765 | 3,700 | 3,715 | -15 | -0.4% | 97,100 |
| 2019/05/24 | 3,725 | 3,795 | 3,705 | 3,730 | -60 | -1.6% | 257,700 |
| 2019/05/23 | 3,830 | 3,830 | 3,765 | 3,790 | -90 | -2.3% | 242,500 |
| 2019/05/22 | 3,855 | 3,920 | 3,835 | 3,880 | +70 | +1.8% | 246,700 |
| 2019/05/21 | 3,725 | 3,850 | 3,715 | 3,810 | ±0 | ±0% | 326,600 |
| 2019/05/20 | 3,880 | 3,905 | 3,785 | 3,810 | -100 | -2.6% | 301,900 |
| 2019/05/17 | 3,920 | 3,930 | 3,870 | 3,910 | +60 | +1.6% | 186,300 |
| 2019/05/16 | 3,955 | 3,960 | 3,765 | 3,850 | -105 | -2.7% | 306,300 |
| 2019/05/15 | 3,825 | 3,960 | 3,790 | 3,955 | +20 | +0.5% | 330,400 |
| 2019/05/14 | 3,795 | 3,965 | 3,770 | 3,935 | -70 | -1.7% | 320,700 |
| 2019/05/13 | 4,065 | 4,065 | 3,985 | 4,005 | -130 | -3.1% | 250,000 |
| 2019/05/10 | 4,050 | 4,165 | 4,035 | 4,135 | +80 | +2% | 302,500 |
| 2019/05/09 | 4,170 | 4,195 | 4,040 | 4,055 | -115 | -2.8% | 239,700 |
| 2019/05/08 | 4,225 | 4,225 | 4,120 | 4,170 | -170 | -3.9% | 310,900 |
| 2019/05/07 | 4,600 | 4,620 | 4,320 | 4,340 | -350 | -7.5% | 338,500 |
| 2019/04/26 | 4,800 | 4,800 | 4,345 | 4,690 | -170 | -3.5% | 511,100 |
| 2019/04/25 | 4,800 | 4,870 | 4,740 | 4,860 | +35 | +0.7% | 158,500 |
| 2019/04/24 | 4,925 | 4,935 | 4,800 | 4,825 | -60 | -1.2% | 192,400 |
| 2019/04/23 | 4,920 | 4,945 | 4,845 | 4,885 | -35 | -0.7% | 181,300 |
| 2019/04/22 | 4,990 | 4,990 | 4,900 | 4,920 | -70 | -1.4% | 80,700 |
| 2019/04/19 | 4,955 | 5,060 | 4,950 | 4,990 | +85 | +1.7% | 168,100 |
| 2019/04/18 | 4,985 | 5,010 | 4,890 | 4,905 | -65 | -1.3% | 95,500 |
| 2019/04/17 | 4,990 | 5,040 | 4,950 | 4,970 | +10 | +0.2% | 182,500 |
| 2019/04/16 | 4,890 | 4,980 | 4,885 | 4,960 | +5 | +0.1% | 123,400 |
| 2019/04/15 | 4,880 | 5,040 | 4,880 | 4,955 | +215 | +4.5% | 256,400 |
| 2019/04/12 | 4,735 | 4,760 | 4,670 | 4,740 | +15 | +0.3% | 142,100 |
| 2019/04/11 | 4,765 | 4,840 | 4,720 | 4,725 | -30 | -0.6% | 163,700 |
| 2019/04/10 | 4,750 | 4,785 | 4,705 | 4,755 | -75 | -1.6% | 157,300 |
| 2019/04/09 | 4,780 | 4,895 | 4,765 | 4,830 | +20 | +0.4% | 183,900 |
| 2019/04/08 | 4,965 | 4,990 | 4,805 | 4,810 | -155 | -3.1% | 206,700 |
| 2019/04/05 | 4,870 | 4,970 | 4,860 | 4,965 | +105 | +2.2% | 161,500 |
| 2019/04/04 | 4,930 | 5,020 | 4,845 | 4,860 | -50 | -1% | 271,400 |
| 2019/04/03 | 4,790 | 4,940 | 4,790 | 4,910 | +160 | +3.4% | 332,000 |
| 2019/04/02 | 4,740 | 4,765 | 4,675 | 4,750 | +100 | +2.2% | 221,000 |
| 2019/04/01 | 4,610 | 4,740 | 4,610 | 4,650 | +90 | +2% | 232,400 |
| 2019/03/29 | 4,455 | 4,570 | 4,410 | 4,560 | +175 | +4% | 295,200 |
| 2019/03/28 | 4,420 | 4,420 | 4,310 | 4,385 | -80 | -1.8% | 165,900 |
| 2019/03/27 | 4,360 | 4,475 | 4,355 | 4,465 | +130 | +3% | 296,600 |
| 2019/03/26 | 4,195 | 4,390 | 4,115 | 4,335 | +205 | +5% | 305,000 |
| 2019/03/25 | 4,095 | 4,140 | 4,030 | 4,130 | -70 | -1.7% | 164,800 |
| 2019/03/22 | 4,220 | 4,240 | 4,160 | 4,200 | +10 | +0.2% | 121,400 |
| 2019/03/20 | 4,205 | 4,215 | 4,155 | 4,190 | -15 | -0.4% | 97,200 |
| 2019/03/19 | 4,275 | 4,295 | 4,180 | 4,205 | -95 | -2.2% | 388,600 |
| 2019/03/18 | 4,220 | 4,300 | 4,220 | 4,300 | +85 | +2% | 87,600 |
| 2019/03/15 | 4,165 | 4,250 | 4,165 | 4,215 | +95 | +2.3% | 168,700 |
| 2019/03/14 | 4,260 | 4,285 | 4,120 | 4,120 | -100 | -2.4% | 277,200 |
| 2019/03/13 | 4,230 | 4,320 | 4,190 | 4,220 | ±0 | ±0% | 181,300 |
| 2019/03/12 | 4,275 | 4,280 | 4,170 | 4,220 | +15 | +0.4% | 246,900 |
| 2019/03/11 | 4,200 | 4,225 | 4,080 | 4,205 | -15 | -0.4% | 231,000 |
1451～
1500
件表示中 / 3692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 | 1,120,000円 | +2.5% | +9.5% | 2.41% | 14.55倍 | 1.16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 | 62,700円 | +0.1% | -31.3% | 5.42% | 51.06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 |
| 三井海洋 | 429,500円 | -11.6% | +36.4% | 2.79% | 6.87倍 | 1.57倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ナブテスコ | 225,100円 | +3.9% | +25.1% | 3.55% | 20.65倍 | 1.00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 |
| ローツェ | 146,900円 | +3.0% | -13.6% | 1.16% | 11.03倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
