エムケー精工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 422 | 440 | 418 | 422 | -1 | -0.2% | 14,000 |
| 2024/04/15 | 423 | 427 | 421 | 423 | ±0 | ±0% | 2,800 |
| 2024/04/12 | 420 | 431 | 419 | 423 | -1 | -0.2% | 7,100 |
| 2024/04/11 | 426 | 426 | 416 | 424 | -2 | -0.5% | 14,800 |
| 2024/04/10 | 419 | 426 | 414 | 426 | +7 | +1.7% | 25,300 |
| 2024/04/09 | 420 | 424 | 419 | 419 | -1 | -0.2% | 11,300 |
| 2024/04/08 | 417 | 423 | 417 | 420 | -3 | -0.7% | 3,700 |
| 2024/04/05 | 421 | 424 | 410 | 423 | -6 | -1.4% | 15,800 |
| 2024/04/04 | 426 | 429 | 425 | 429 | +3 | +0.7% | 3,000 |
| 2024/04/03 | 425 | 428 | 425 | 426 | ±0 | ±0% | 7,100 |
| 2024/04/02 | 430 | 432 | 426 | 426 | -3 | -0.7% | 8,900 |
| 2024/04/01 | 433 | 433 | 429 | 429 | -2 | -0.5% | 3,900 |
| 2024/03/29 | 436 | 436 | 430 | 431 | +2 | +0.5% | 9,800 |
| 2024/03/28 | 428 | 438 | 428 | 429 | -4 | -0.9% | 14,600 |
| 2024/03/27 | 434 | 436 | 430 | 433 | +1 | +0.2% | 10,600 |
| 2024/03/26 | 431 | 436 | 431 | 432 | +1 | +0.2% | 13,600 |
| 2024/03/25 | 434 | 435 | 431 | 431 | -3 | -0.7% | 12,300 |
| 2024/03/22 | 430 | 440 | 429 | 434 | +4 | +0.9% | 26,000 |
| 2024/03/21 | 431 | 434 | 430 | 430 | -4 | -0.9% | 24,100 |
| 2024/03/19 | 431 | 438 | 431 | 434 | ±0 | ±0% | 18,000 |
| 2024/03/18 | 444 | 445 | 426 | 434 | -31 | -6.7% | 120,000 |
| 2024/03/15 | 451 | 468 | 451 | 465 | +12 | +2.6% | 49,700 |
| 2024/03/14 | 450 | 453 | 450 | 453 | +3 | +0.7% | 22,000 |
| 2024/03/13 | 446 | 452 | 446 | 450 | +3 | +0.7% | 14,700 |
| 2024/03/12 | 445 | 447 | 444 | 447 | +2 | +0.4% | 7,900 |
| 2024/03/11 | 448 | 451 | 442 | 445 | -3 | -0.7% | 24,500 |
| 2024/03/08 | 448 | 453 | 448 | 448 | -1 | -0.2% | 37,000 |
| 2024/03/07 | 446 | 450 | 446 | 449 | +1 | +0.2% | 18,500 |
| 2024/03/06 | 443 | 448 | 443 | 448 | +4 | +0.9% | 12,400 |
| 2024/03/05 | 445 | 446 | 442 | 444 | ±0 | ±0% | 9,100 |
| 2024/03/04 | 444 | 445 | 442 | 444 | ±0 | ±0% | 10,600 |
| 2024/03/01 | 445 | 445 | 443 | 444 | +1 | +0.2% | 8,000 |
| 2024/02/29 | 447 | 447 | 442 | 443 | +1 | +0.2% | 15,200 |
| 2024/02/28 | 438 | 443 | 438 | 442 | +2 | +0.5% | 5,800 |
| 2024/02/27 | 438 | 440 | 436 | 440 | ±0 | ±0% | 4,000 |
| 2024/02/26 | 444 | 444 | 435 | 440 | +4 | +0.9% | 13,500 |
| 2024/02/22 | 433 | 440 | 433 | 436 | ±0 | ±0% | 13,300 |
| 2024/02/21 | 435 | 436 | 432 | 436 | +1 | +0.2% | 9,100 |
| 2024/02/20 | 432 | 435 | 431 | 435 | +3 | +0.7% | 5,000 |
| 2024/02/19 | 427 | 434 | 427 | 432 | +5 | +1.2% | 8,700 |
| 2024/02/16 | 427 | 429 | 426 | 427 | -1 | -0.2% | 5,200 |
| 2024/02/15 | 428 | 431 | 428 | 428 | +1 | +0.2% | 6,000 |
| 2024/02/14 | 429 | 430 | 424 | 427 | -3 | -0.7% | 18,800 |
| 2024/02/13 | 444 | 444 | 426 | 430 | -12 | -2.7% | 42,500 |
| 2024/02/09 | 434 | 442 | 430 | 442 | +9 | +2.1% | 23,100 |
| 2024/02/08 | 434 | 436 | 430 | 433 | -3 | -0.7% | 20,900 |
| 2024/02/07 | 436 | 438 | 431 | 436 | ±0 | ±0% | 24,400 |
| 2024/02/06 | 434 | 437 | 432 | 436 | +2 | +0.5% | 10,600 |
| 2024/02/05 | 439 | 439 | 430 | 434 | +3 | +0.7% | 24,800 |
| 2024/02/02 | 441 | 442 | 425 | 431 | -12 | -2.7% | 58,300 |
351～
400
件表示中 / 3787件
類似銘柄と比較する
現在ご覧いただいている「ＭＫ精工」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＫ精工 | 55,500円 | -1.7% | -19.5% | 2.16% | 5.73倍 | 0.47倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| 不二サッシ | 83,100円 | +2.1% | +0.3% | 3.25% | 4.87倍 | 0.45倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| 兼 房 | 67,700円 | -1.1% | +41.4% | 2.58% | 13.44倍 | 0.31倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| 共和工業 | 624,000円 | -1.5% | -3.3% | 1.28% | 13.32倍 | 0.51倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| エスイー | 26,200円 | +2.4% | -50.5% | 4.96% | 138.62倍 | 0.70倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
市場注目の銘柄
チャート関連のコラム
