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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 625 | 626 | 609 | 613 | -5 | -0.8% | 4,133,000 |
| 2010/10/05 | 584 | 620 | 583 | 618 | +51 | +9% | 7,806,000 |
| 2010/10/04 | 576 | 582 | 565 | 567 | -7 | -1.2% | 1,384,000 |
| 2010/10/01 | 575 | 579 | 570 | 574 | +9 | +1.6% | 1,763,000 |
| 2010/09/30 | 578 | 580 | 564 | 565 | -17 | -2.9% | 1,457,000 |
| 2010/09/29 | 579 | 584 | 568 | 582 | +2 | +0.3% | 2,184,000 |
| 2010/09/28 | 573 | 584 | 570 | 580 | +8 | +1.4% | 2,026,000 |
| 2010/09/27 | 558 | 572 | 556 | 572 | +22 | +4% | 2,285,000 |
| 2010/09/24 | 553 | 564 | 550 | 550 | -13 | -2.3% | 1,713,000 |
| 2010/09/22 | 561 | 573 | 560 | 563 | -8 | -1.4% | 1,373,000 |
| 2010/09/21 | 580 | 583 | 569 | 571 | ±0 | ±0% | 2,283,000 |
| 2010/09/17 | 568 | 573 | 560 | 571 | +5 | +0.9% | 1,677,000 |
| 2010/09/16 | 563 | 570 | 556 | 566 | +17 | +3.1% | 3,250,000 |
| 2010/09/15 | 530 | 553 | 526 | 549 | +17 | +3.2% | 3,223,000 |
| 2010/09/14 | 535 | 541 | 531 | 532 | -5 | -0.9% | 2,141,000 |
| 2010/09/13 | 537 | 544 | 533 | 537 | +17 | +3.3% | 2,982,000 |
| 2010/09/10 | 515 | 526 | 515 | 520 | +12 | +2.4% | 2,632,000 |
| 2010/09/09 | 507 | 512 | 503 | 508 | +14 | +2.8% | 1,728,000 |
| 2010/09/08 | 505 | 506 | 489 | 494 | -21 | -4.1% | 1,794,000 |
| 2010/09/07 | 510 | 528 | 508 | 515 | ±0 | ±0% | 2,049,000 |
| 2010/09/06 | 494 | 517 | 488 | 515 | +26 | +5.3% | 2,461,000 |
| 2010/09/03 | 478 | 490 | 474 | 489 | +16 | +3.4% | 1,468,000 |
| 2010/09/02 | 487 | 487 | 467 | 473 | -1 | -0.2% | 1,453,000 |
| 2010/09/01 | 468 | 482 | 465 | 474 | +7 | +1.5% | 1,807,000 |
| 2010/08/31 | 485 | 487 | 467 | 467 | -28 | -5.7% | 2,049,000 |
| 2010/08/30 | 501 | 507 | 489 | 495 | +7 | +1.4% | 1,664,000 |
| 2010/08/27 | 464 | 491 | 464 | 488 | +16 | +3.4% | 2,108,000 |
| 2010/08/26 | 481 | 485 | 468 | 472 | -5 | -1% | 1,657,000 |
| 2010/08/25 | 470 | 486 | 470 | 477 | -1 | -0.2% | 2,025,000 |
| 2010/08/24 | 479 | 484 | 471 | 478 | -10 | -2% | 1,810,000 |
| 2010/08/23 | 502 | 508 | 488 | 488 | -16 | -3.2% | 1,896,000 |
| 2010/08/20 | 497 | 516 | 496 | 504 | -7 | -1.4% | 2,566,000 |
| 2010/08/19 | 500 | 511 | 497 | 511 | +9 | +1.8% | 2,140,000 |
| 2010/08/18 | 491 | 508 | 487 | 502 | +23 | +4.8% | 4,982,000 |
| 2010/08/17 | 466 | 483 | 465 | 479 | +5 | +1.1% | 1,808,000 |
| 2010/08/16 | 474 | 478 | 464 | 474 | -5 | -1% | 2,112,000 |
| 2010/08/13 | 483 | 484 | 465 | 479 | -3 | -0.6% | 4,425,000 |
| 2010/08/12 | 453 | 484 | 445 | 482 | +21 | +4.6% | 4,581,000 |
| 2010/08/11 | 479 | 482 | 460 | 461 | -29 | -5.9% | 2,857,000 |
| 2010/08/10 | 484 | 492 | 483 | 490 | +11 | +2.3% | 2,076,000 |
| 2010/08/09 | 477 | 483 | 473 | 479 | -6 | -1.2% | 1,339,000 |
| 2010/08/06 | 481 | 492 | 475 | 485 | -4 | -0.8% | 1,555,000 |
| 2010/08/05 | 492 | 494 | 483 | 489 | +3 | +0.6% | 1,890,000 |
| 2010/08/04 | 506 | 509 | 480 | 486 | -29 | -5.6% | 2,744,000 |
| 2010/08/03 | 511 | 520 | 506 | 515 | +14 | +2.8% | 2,309,000 |
| 2010/08/02 | 505 | 515 | 495 | 501 | -19 | -3.7% | 3,364,000 |
| 2010/07/30 | 545 | 545 | 518 | 520 | -32 | -5.8% | 1,957,000 |
| 2010/07/29 | 547 | 563 | 547 | 552 | -3 | -0.5% | 1,425,000 |
| 2010/07/28 | 558 | 559 | 549 | 555 | +7 | +1.3% | 1,406,000 |
| 2010/07/27 | 554 | 566 | 544 | 548 | -5 | -0.9% | 1,964,000 |
3651～
3700
件表示中 / 3778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 | 1,159,000円 | +2.5% | +9.5% | 0.00% | 15.07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 | 427,000円 | +2.6% | +5.5% | 4.22% | 16.70倍 | 2.21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 | 168,000円 | +3.0% | -13.6% | 1.01% | 12.40倍 | 2.47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 | 275,400円 | +20.1% | +20.7% | 2.90% | 17.29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 | 572,000円 | +3.7% | +6.7% | 2.10% | 22.00倍 | 2.45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
