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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 972 | 991 | 961 | 971 | +22 | +2.3% | 2,121,000 |
| 2015/08/27 | 957 | 967 | 938 | 949 | +15 | +1.6% | 2,170,000 |
| 2015/08/26 | 901 | 947 | 893 | 934 | +37 | +4.1% | 2,057,000 |
| 2015/08/25 | 880 | 943 | 878 | 897 | -13 | -1.4% | 1,715,000 |
| 2015/08/24 | 942 | 961 | 903 | 910 | -62 | -6.4% | 2,432,000 |
| 2015/08/21 | 995 | 995 | 966 | 972 | -47 | -4.6% | 1,633,000 |
| 2015/08/20 | 1,021 | 1,027 | 1,013 | 1,019 | -9 | -0.9% | 1,167,000 |
| 2015/08/19 | 1,041 | 1,041 | 1,022 | 1,028 | -16 | -1.5% | 894,000 |
| 2015/08/18 | 1,036 | 1,047 | 1,027 | 1,044 | +11 | +1.1% | 721,000 |
| 2015/08/17 | 1,034 | 1,038 | 1,025 | 1,033 | +1 | +0.1% | 531,000 |
| 2015/08/14 | 1,027 | 1,034 | 1,025 | 1,032 | +2 | +0.2% | 1,029,000 |
| 2015/08/13 | 1,025 | 1,048 | 1,023 | 1,030 | -9 | -0.9% | 1,091,000 |
| 2015/08/12 | 1,070 | 1,076 | 1,030 | 1,039 | -51 | -4.7% | 1,549,000 |
| 2015/08/11 | 1,089 | 1,105 | 1,080 | 1,090 | +9 | +0.8% | 1,274,000 |
| 2015/08/10 | 1,069 | 1,088 | 1,061 | 1,081 | +16 | +1.5% | 2,444,000 |
| 2015/08/07 | 1,035 | 1,066 | 1,031 | 1,065 | +26 | +2.5% | 2,146,000 |
| 2015/08/06 | 1,049 | 1,068 | 1,039 | 1,039 | -11 | -1% | 1,200,000 |
| 2015/08/05 | 1,046 | 1,063 | 1,033 | 1,050 | +2 | +0.2% | 926,000 |
| 2015/08/04 | 1,036 | 1,055 | 1,028 | 1,048 | +13 | +1.3% | 1,889,000 |
| 2015/08/03 | 1,085 | 1,085 | 1,028 | 1,035 | -46 | -4.3% | 2,475,000 |
| 2015/07/31 | 1,066 | 1,092 | 1,052 | 1,081 | +1 | +0.1% | 1,099,000 |
| 2015/07/30 | 1,072 | 1,091 | 1,072 | 1,080 | +11 | +1% | 1,102,000 |
| 2015/07/29 | 1,068 | 1,077 | 1,037 | 1,069 | -6 | -0.6% | 1,842,000 |
| 2015/07/28 | 1,070 | 1,080 | 1,051 | 1,075 | -4 | -0.4% | 1,603,000 |
| 2015/07/27 | 1,071 | 1,100 | 1,069 | 1,079 | +7 | +0.7% | 2,372,000 |
| 2015/07/24 | 1,094 | 1,107 | 1,069 | 1,072 | -22 | -2% | 3,656,000 |
| 2015/07/23 | 1,149 | 1,161 | 1,085 | 1,094 | -58 | -5% | 4,049,000 |
| 2015/07/22 | 1,178 | 1,178 | 1,150 | 1,152 | -43 | -3.6% | 1,499,000 |
| 2015/07/21 | 1,195 | 1,202 | 1,182 | 1,195 | +19 | +1.6% | 906,000 |
| 2015/07/17 | 1,185 | 1,188 | 1,171 | 1,176 | -14 | -1.2% | 958,000 |
| 2015/07/16 | 1,175 | 1,193 | 1,159 | 1,190 | +28 | +2.4% | 1,494,000 |
| 2015/07/15 | 1,188 | 1,200 | 1,146 | 1,162 | -30 | -2.5% | 1,867,000 |
| 2015/07/14 | 1,217 | 1,223 | 1,182 | 1,192 | +5 | +0.4% | 1,354,000 |
| 2015/07/13 | 1,200 | 1,206 | 1,183 | 1,187 | +2 | +0.2% | 744,000 |
| 2015/07/10 | 1,165 | 1,198 | 1,144 | 1,185 | +14 | +1.2% | 1,672,000 |
| 2015/07/09 | 1,151 | 1,180 | 1,118 | 1,171 | -24 | -2% | 2,709,000 |
| 2015/07/08 | 1,242 | 1,244 | 1,191 | 1,195 | -41 | -3.3% | 1,116,000 |
| 2015/07/07 | 1,270 | 1,272 | 1,235 | 1,236 | -8 | -0.6% | 794,000 |
| 2015/07/06 | 1,257 | 1,266 | 1,235 | 1,244 | -30 | -2.4% | 1,339,000 |
| 2015/07/03 | 1,281 | 1,281 | 1,264 | 1,274 | +3 | +0.2% | 848,000 |
| 2015/07/02 | 1,278 | 1,288 | 1,258 | 1,271 | +10 | +0.8% | 1,715,000 |
| 2015/07/01 | 1,248 | 1,264 | 1,240 | 1,261 | +26 | +2.1% | 841,000 |
| 2015/06/30 | 1,235 | 1,243 | 1,225 | 1,235 | -12 | -1% | 1,130,000 |
| 2015/06/29 | 1,233 | 1,253 | 1,229 | 1,247 | -46 | -3.6% | 1,755,000 |
| 2015/06/26 | 1,304 | 1,304 | 1,284 | 1,293 | -9 | -0.7% | 892,000 |
| 2015/06/25 | 1,298 | 1,318 | 1,291 | 1,302 | -4 | -0.3% | 814,000 |
| 2015/06/24 | 1,300 | 1,318 | 1,295 | 1,306 | +6 | +0.5% | 769,000 |
| 2015/06/23 | 1,288 | 1,305 | 1,282 | 1,300 | +31 | +2.4% | 1,530,000 |
| 2015/06/22 | 1,304 | 1,305 | 1,244 | 1,269 | -26 | -2% | 3,093,000 |
| 2015/06/19 | 1,312 | 1,319 | 1,270 | 1,295 | -18 | -1.4% | 3,019,000 |
2451～
2500
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 | 1,155,000円 | +2.5% | +9.5% | 0.00% | 15.01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 | 433,000円 | +2.6% | +5.5% | 4.16% | 16.94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 | 177,200円 | +3.0% | -13.6% | 0.96% | 13.07倍 | 2.61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 | 273,900円 | +20.1% | +20.7% | 2.92% | 17.20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 | 578,000円 | +3.7% | +6.7% | 2.08% | 22.23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
