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 |
|---|---|---|---|---|---|---|---|
| 2024/01/22 | 6,010 | 6,070 | 5,990 | 6,020 | +30 | +0.5% | 120,600 |
| 2024/01/19 | 5,970 | 6,000 | 5,950 | 5,990 | +60 | +1% | 84,000 |
| 2024/01/18 | 5,880 | 5,980 | 5,870 | 5,930 | +50 | +0.9% | 61,500 |
| 2024/01/17 | 5,980 | 6,100 | 5,880 | 5,880 | -130 | -2.2% | 184,000 |
| 2024/01/16 | 6,030 | 6,050 | 5,920 | 6,010 | +30 | +0.5% | 94,100 |
| 2024/01/15 | 5,930 | 6,010 | 5,910 | 5,980 | +50 | +0.8% | 78,300 |
| 2024/01/12 | 6,010 | 6,010 | 5,890 | 5,930 | ±0 | ±0% | 123,300 |
| 2024/01/11 | 6,010 | 6,020 | 5,920 | 5,930 | -30 | -0.5% | 111,700 |
| 2024/01/10 | 5,940 | 6,010 | 5,920 | 5,960 | +10 | +0.2% | 62,300 |
| 2024/01/09 | 5,950 | 5,960 | 5,890 | 5,950 | +80 | +1.4% | 75,300 |
| 2024/01/05 | 5,880 | 5,890 | 5,850 | 5,870 | +20 | +0.3% | 59,400 |
| 2024/01/04 | 5,800 | 5,870 | 5,690 | 5,850 | -20 | -0.3% | 81,800 |
| 2023/12/29 | 5,920 | 5,930 | 5,820 | 5,870 | -40 | -0.7% | 68,900 |
| 2023/12/28 | 5,830 | 5,910 | 5,820 | 5,910 | +40 | +0.7% | 42,200 |
| 2023/12/27 | 5,880 | 5,890 | 5,840 | 5,870 | +40 | +0.7% | 79,400 |
| 2023/12/26 | 5,810 | 5,850 | 5,800 | 5,830 | +10 | +0.2% | 41,500 |
| 2023/12/25 | 5,890 | 5,900 | 5,790 | 5,820 | -70 | -1.2% | 49,200 |
| 2023/12/22 | 5,860 | 5,910 | 5,850 | 5,890 | +30 | +0.5% | 60,400 |
| 2023/12/21 | 5,920 | 5,940 | 5,830 | 5,860 | -110 | -1.8% | 91,500 |
| 2023/12/20 | 5,970 | 6,030 | 5,940 | 5,970 | +100 | +1.7% | 123,400 |
| 2023/12/19 | 5,860 | 5,880 | 5,790 | 5,870 | +10 | +0.2% | 99,100 |
| 2023/12/18 | 5,820 | 5,880 | 5,750 | 5,860 | -10 | -0.2% | 104,300 |
| 2023/12/15 | 5,730 | 5,900 | 5,720 | 5,870 | +200 | +3.5% | 145,200 |
| 2023/12/14 | 5,800 | 5,820 | 5,620 | 5,670 | -150 | -2.6% | 145,800 |
| 2023/12/13 | 5,760 | 5,860 | 5,730 | 5,820 | +140 | +2.5% | 124,300 |
| 2023/12/12 | 5,660 | 5,710 | 5,640 | 5,680 | +40 | +0.7% | 108,200 |
| 2023/12/11 | 5,580 | 5,650 | 5,580 | 5,640 | +120 | +2.2% | 92,700 |
| 2023/12/08 | 5,690 | 5,690 | 5,510 | 5,520 | -270 | -4.7% | 183,300 |
| 2023/12/07 | 5,910 | 5,920 | 5,780 | 5,790 | -160 | -2.7% | 107,300 |
| 2023/12/06 | 5,850 | 5,970 | 5,850 | 5,950 | +100 | +1.7% | 97,800 |
| 2023/12/05 | 5,890 | 5,940 | 5,830 | 5,850 | -100 | -1.7% | 145,100 |
| 2023/12/04 | 5,890 | 6,020 | 5,870 | 5,950 | +130 | +2.2% | 219,100 |
| 2023/12/01 | 5,880 | 5,880 | 5,810 | 5,820 | +20 | +0.3% | 81,900 |
| 2023/11/30 | 5,700 | 5,830 | 5,700 | 5,800 | +50 | +0.9% | 135,200 |
| 2023/11/29 | 5,810 | 5,830 | 5,730 | 5,750 | -90 | -1.5% | 111,100 |
| 2023/11/28 | 5,800 | 5,880 | 5,770 | 5,840 | +40 | +0.7% | 193,100 |
| 2023/11/27 | 5,760 | 5,830 | 5,730 | 5,800 | -10 | -0.2% | 111,800 |
| 2023/11/24 | 5,880 | 5,890 | 5,790 | 5,810 | +10 | +0.2% | 123,700 |
| 2023/11/22 | 5,800 | 5,870 | 5,760 | 5,800 | -20 | -0.3% | 126,500 |
| 2023/11/21 | 5,770 | 5,900 | 5,770 | 5,820 | +50 | +0.9% | 128,100 |
| 2023/11/20 | 5,810 | 5,870 | 5,740 | 5,770 | -100 | -1.7% | 138,400 |
| 2023/11/17 | 5,720 | 5,880 | 5,720 | 5,870 | +110 | +1.9% | 94,800 |
| 2023/11/16 | 5,790 | 5,840 | 5,660 | 5,760 | -130 | -2.2% | 156,200 |
| 2023/11/15 | 5,770 | 5,930 | 5,750 | 5,890 | +210 | +3.7% | 147,900 |
| 2023/11/14 | 5,720 | 5,770 | 5,680 | 5,680 | -30 | -0.5% | 58,800 |
| 2023/11/13 | 5,800 | 5,870 | 5,690 | 5,710 | -50 | -0.9% | 137,100 |
| 2023/11/10 | 5,700 | 5,780 | 5,620 | 5,760 | +30 | +0.5% | 195,700 |
| 2023/11/09 | 5,640 | 5,750 | 5,580 | 5,730 | +170 | +3.1% | 144,200 |
| 2023/11/08 | 5,680 | 5,720 | 5,540 | 5,560 | -80 | -1.4% | 262,700 |
| 2023/11/07 | 5,670 | 5,750 | 5,610 | 5,640 | -100 | -1.7% | 138,700 |
401～
450
件表示中 / 3779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 | 1,156,000円 | +2.5% | +9.5% | 0.00% | 15.02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 | 434,000円 | +2.6% | +5.5% | 4.15% | 16.97倍 | 2.25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 | 169,800円 | +3.0% | -13.6% | 1.00% | 12.53倍 | 2.50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 | 277,800円 | +20.1% | +20.7% | 2.88% | 17.45倍 | 1.12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 | 576,000円 | +3.7% | +6.7% | 2.08% | 22.16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
