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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 949 | 954 | 938 | 949 | +6 | +0.6% | 1,108,000 |
| 2017/07/19 | 966 | 966 | 935 | 943 | -22 | -2.3% | 1,463,000 |
| 2017/07/18 | 978 | 978 | 959 | 965 | -14 | -1.4% | 839,000 |
| 2017/07/14 | 956 | 983 | 956 | 979 | +27 | +2.8% | 1,195,000 |
| 2017/07/13 | 965 | 968 | 947 | 952 | -4 | -0.4% | 1,450,000 |
| 2017/07/12 | 935 | 960 | 932 | 956 | +22 | +2.4% | 1,278,000 |
| 2017/07/11 | 930 | 935 | 927 | 934 | +5 | +0.5% | 545,000 |
| 2017/07/10 | 935 | 935 | 926 | 929 | +5 | +0.5% | 522,000 |
| 2017/07/07 | 911 | 925 | 906 | 924 | +9 | +1% | 663,000 |
| 2017/07/06 | 935 | 939 | 914 | 915 | -26 | -2.8% | 1,057,000 |
| 2017/07/05 | 927 | 942 | 925 | 941 | +14 | +1.5% | 657,000 |
| 2017/07/04 | 930 | 948 | 922 | 927 | +11 | +1.2% | 1,342,000 |
| 2017/07/03 | 927 | 931 | 912 | 916 | -11 | -1.2% | 892,000 |
| 2017/06/30 | 907 | 929 | 907 | 927 | +9 | +1% | 935,000 |
| 2017/06/29 | 915 | 927 | 911 | 918 | +14 | +1.5% | 1,183,000 |
| 2017/06/28 | 910 | 920 | 904 | 904 | -10 | -1.1% | 900,000 |
| 2017/06/27 | 910 | 924 | 909 | 914 | +11 | +1.2% | 794,000 |
| 2017/06/26 | 903 | 907 | 898 | 903 | +4 | +0.4% | 383,000 |
| 2017/06/23 | 906 | 908 | 897 | 899 | -4 | -0.4% | 739,000 |
| 2017/06/22 | 910 | 914 | 903 | 903 | -9 | -1% | 919,000 |
| 2017/06/21 | 919 | 921 | 912 | 912 | -13 | -1.4% | 522,000 |
| 2017/06/20 | 919 | 928 | 916 | 925 | +23 | +2.5% | 975,000 |
| 2017/06/19 | 910 | 924 | 901 | 902 | -13 | -1.4% | 920,000 |
| 2017/06/16 | 912 | 924 | 906 | 915 | +15 | +1.7% | 1,025,000 |
| 2017/06/15 | 903 | 911 | 899 | 900 | -3 | -0.3% | 1,142,000 |
| 2017/06/14 | 926 | 940 | 900 | 903 | -17 | -1.8% | 2,269,000 |
| 2017/06/13 | 902 | 920 | 901 | 920 | +18 | +2% | 1,996,000 |
| 2017/06/12 | 903 | 909 | 897 | 902 | -9 | -1% | 812,000 |
| 2017/06/09 | 902 | 916 | 899 | 911 | +4 | +0.4% | 951,000 |
| 2017/06/08 | 921 | 925 | 905 | 907 | -8 | -0.9% | 673,000 |
| 2017/06/07 | 896 | 917 | 895 | 915 | +15 | +1.7% | 739,000 |
| 2017/06/06 | 919 | 923 | 899 | 900 | -39 | -4.2% | 2,036,000 |
| 2017/06/05 | 957 | 972 | 939 | 939 | -30 | -3.1% | 1,503,000 |
| 2017/06/02 | 939 | 969 | 939 | 969 | +40 | +4.3% | 1,964,000 |
| 2017/06/01 | 919 | 932 | 916 | 929 | +17 | +1.9% | 888,000 |
| 2017/05/31 | 921 | 922 | 909 | 912 | -10 | -1.1% | 750,000 |
| 2017/05/30 | 912 | 924 | 904 | 922 | +10 | +1.1% | 693,000 |
| 2017/05/29 | 919 | 922 | 909 | 912 | -3 | -0.3% | 568,000 |
| 2017/05/26 | 915 | 920 | 911 | 915 | -7 | -0.8% | 467,000 |
| 2017/05/25 | 923 | 928 | 915 | 922 | -1 | -0.1% | 607,000 |
| 2017/05/24 | 920 | 938 | 920 | 923 | +18 | +2% | 1,554,000 |
| 2017/05/23 | 904 | 913 | 890 | 905 | -2 | -0.2% | 2,514,000 |
| 2017/05/22 | 924 | 927 | 907 | 907 | -8 | -0.9% | 862,000 |
| 2017/05/19 | 908 | 918 | 900 | 915 | +18 | +2% | 1,674,000 |
| 2017/05/18 | 889 | 904 | 888 | 897 | -22 | -2.4% | 1,264,000 |
| 2017/05/17 | 922 | 927 | 908 | 919 | -15 | -1.6% | 1,484,000 |
| 2017/05/16 | 956 | 957 | 933 | 934 | -8 | -0.8% | 1,432,000 |
| 2017/05/15 | 982 | 982 | 942 | 942 | -54 | -5.4% | 2,107,000 |
| 2017/05/12 | 1,020 | 1,020 | 993 | 996 | -29 | -2.8% | 1,025,000 |
| 2017/05/11 | 1,031 | 1,033 | 1,017 | 1,025 | -5 | -0.5% | 584,000 |
1901～
1950
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
