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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 1,040 | 1,046 | 985 | 993 | -51 | -4.9% | 2,983,000 |
| 2018/02/13 | 1,095 | 1,100 | 1,040 | 1,044 | -32 | -3% | 1,618,000 |
| 2018/02/09 | 1,070 | 1,085 | 1,059 | 1,076 | -47 | -4.2% | 1,660,000 |
| 2018/02/08 | 1,126 | 1,135 | 1,106 | 1,123 | +5 | +0.4% | 1,719,000 |
| 2018/02/07 | 1,211 | 1,213 | 1,118 | 1,118 | -25 | -2.2% | 2,471,000 |
| 2018/02/06 | 1,150 | 1,160 | 1,097 | 1,143 | -74 | -6.1% | 2,843,000 |
| 2018/02/05 | 1,227 | 1,227 | 1,205 | 1,217 | -49 | -3.9% | 1,871,000 |
| 2018/02/02 | 1,300 | 1,307 | 1,245 | 1,266 | -50 | -3.8% | 2,883,000 |
| 2018/02/01 | 1,280 | 1,322 | 1,280 | 1,316 | +89 | +7.3% | 3,406,000 |
| 2018/01/31 | 1,210 | 1,244 | 1,208 | 1,227 | -3 | -0.2% | 1,654,000 |
| 2018/01/30 | 1,250 | 1,254 | 1,221 | 1,230 | -22 | -1.8% | 1,445,000 |
| 2018/01/29 | 1,236 | 1,259 | 1,230 | 1,252 | +31 | +2.5% | 1,109,000 |
| 2018/01/26 | 1,215 | 1,239 | 1,214 | 1,221 | +7 | +0.6% | 1,013,000 |
| 2018/01/25 | 1,212 | 1,224 | 1,210 | 1,214 | -11 | -0.9% | 1,232,000 |
| 2018/01/24 | 1,252 | 1,255 | 1,221 | 1,225 | -33 | -2.6% | 1,429,000 |
| 2018/01/23 | 1,260 | 1,264 | 1,250 | 1,258 | +4 | +0.3% | 925,000 |
| 2018/01/22 | 1,260 | 1,263 | 1,239 | 1,254 | +2 | +0.2% | 799,000 |
| 2018/01/19 | 1,232 | 1,253 | 1,232 | 1,252 | +25 | +2% | 878,000 |
| 2018/01/18 | 1,250 | 1,257 | 1,226 | 1,227 | -5 | -0.4% | 1,496,000 |
| 2018/01/17 | 1,222 | 1,243 | 1,213 | 1,232 | -9 | -0.7% | 988,000 |
| 2018/01/16 | 1,219 | 1,242 | 1,207 | 1,241 | +23 | +1.9% | 1,279,000 |
| 2018/01/15 | 1,240 | 1,245 | 1,213 | 1,218 | -2 | -0.2% | 1,177,000 |
| 2018/01/12 | 1,202 | 1,227 | 1,202 | 1,220 | +21 | +1.8% | 1,249,000 |
| 2018/01/11 | 1,183 | 1,200 | 1,181 | 1,199 | +2 | +0.2% | 953,000 |
| 2018/01/10 | 1,193 | 1,200 | 1,183 | 1,197 | +9 | +0.8% | 843,000 |
| 2018/01/09 | 1,190 | 1,208 | 1,182 | 1,188 | +15 | +1.3% | 1,565,000 |
| 2018/01/05 | 1,178 | 1,179 | 1,166 | 1,173 | +12 | +1% | 981,000 |
| 2018/01/04 | 1,160 | 1,163 | 1,149 | 1,161 | +20 | +1.8% | 1,016,000 |
| 2017/12/29 | 1,146 | 1,153 | 1,140 | 1,141 | -1 | -0.1% | 380,000 |
| 2017/12/28 | 1,151 | 1,160 | 1,140 | 1,142 | -9 | -0.8% | 536,000 |
| 2017/12/27 | 1,142 | 1,163 | 1,141 | 1,151 | +4 | +0.3% | 767,000 |
| 2017/12/26 | 1,160 | 1,160 | 1,144 | 1,147 | -12 | -1% | 551,000 |
| 2017/12/25 | 1,165 | 1,165 | 1,150 | 1,159 | -10 | -0.9% | 571,000 |
| 2017/12/22 | 1,165 | 1,179 | 1,155 | 1,169 | +11 | +0.9% | 922,000 |
| 2017/12/21 | 1,152 | 1,165 | 1,141 | 1,158 | +10 | +0.9% | 1,626,000 |
| 2017/12/20 | 1,120 | 1,150 | 1,118 | 1,148 | +30 | +2.7% | 1,072,000 |
| 2017/12/19 | 1,122 | 1,127 | 1,113 | 1,118 | +2 | +0.2% | 625,000 |
| 2017/12/18 | 1,110 | 1,117 | 1,098 | 1,116 | +29 | +2.7% | 915,000 |
| 2017/12/15 | 1,097 | 1,100 | 1,072 | 1,087 | -15 | -1.4% | 1,418,000 |
| 2017/12/14 | 1,073 | 1,106 | 1,067 | 1,102 | +25 | +2.3% | 1,379,000 |
| 2017/12/13 | 1,098 | 1,102 | 1,075 | 1,077 | -25 | -2.3% | 1,372,000 |
| 2017/12/12 | 1,105 | 1,119 | 1,095 | 1,102 | -3 | -0.3% | 1,362,000 |
| 2017/12/11 | 1,101 | 1,108 | 1,087 | 1,105 | +22 | +2% | 1,712,000 |
| 2017/12/08 | 1,052 | 1,083 | 1,052 | 1,083 | +33 | +3.1% | 1,484,000 |
| 2017/12/07 | 1,041 | 1,056 | 1,034 | 1,050 | +16 | +1.5% | 1,420,000 |
| 2017/12/06 | 1,074 | 1,075 | 1,033 | 1,034 | -55 | -5.1% | 2,575,000 |
| 2017/12/05 | 1,115 | 1,121 | 1,088 | 1,089 | -38 | -3.4% | 1,352,000 |
| 2017/12/04 | 1,125 | 1,135 | 1,119 | 1,127 | +8 | +0.7% | 1,167,000 |
| 2017/12/01 | 1,123 | 1,132 | 1,112 | 1,119 | +6 | +0.5% | 818,000 |
| 2017/11/30 | 1,124 | 1,124 | 1,104 | 1,113 | -12 | -1.1% | 1,417,000 |
1851～
1900
件表示中 / 3781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% | 14.98倍 | 1.19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 |
| 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 |
| アマノ | 432,800円 | +2.6% | +5.5% | 4.16% | 16.92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 |
| 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 | 2.47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
