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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 438 | 456 | 438 | 449 | +15 | +3.5% | 51,000 |
| 2021/06/04 | 438 | 438 | 434 | 434 | -2 | -0.5% | 5,400 |
| 2021/06/03 | 441 | 441 | 436 | 436 | -6 | -1.4% | 3,400 |
| 2021/06/02 | 434 | 442 | 432 | 442 | +8 | +1.8% | 19,000 |
| 2021/06/01 | 437 | 437 | 433 | 434 | +1 | +0.2% | 4,700 |
| 2021/05/31 | 436 | 437 | 433 | 433 | -3 | -0.7% | 4,900 |
| 2021/05/28 | 437 | 438 | 434 | 436 | -1 | -0.2% | 11,700 |
| 2021/05/27 | 440 | 440 | 435 | 437 | -4 | -0.9% | 3,700 |
| 2021/05/26 | 435 | 450 | 435 | 441 | +5 | +1.1% | 31,600 |
| 2021/05/25 | 432 | 437 | 431 | 436 | +3 | +0.7% | 6,800 |
| 2021/05/24 | 431 | 433 | 431 | 433 | +2 | +0.5% | 1,700 |
| 2021/05/21 | 423 | 438 | 423 | 431 | +8 | +1.9% | 16,300 |
| 2021/05/20 | 424 | 425 | 421 | 423 | ±0 | ±0% | 3,900 |
| 2021/05/19 | 422 | 425 | 420 | 423 | +1 | +0.2% | 8,900 |
| 2021/05/18 | 423 | 423 | 420 | 422 | +1 | +0.2% | 7,300 |
| 2021/05/17 | 427 | 427 | 418 | 421 | ±0 | ±0% | 6,400 |
| 2021/05/14 | 424 | 425 | 417 | 421 | +2 | +0.5% | 12,700 |
| 2021/05/13 | 421 | 425 | 419 | 419 | -10 | -2.3% | 10,900 |
| 2021/05/12 | 443 | 446 | 421 | 429 | -13 | -2.9% | 24,900 |
| 2021/05/11 | 448 | 449 | 440 | 442 | -5 | -1.1% | 11,700 |
| 2021/05/10 | 442 | 450 | 440 | 447 | +7 | +1.6% | 13,500 |
| 2021/05/07 | 440 | 445 | 436 | 440 | -2 | -0.5% | 21,300 |
| 2021/05/06 | 459 | 460 | 436 | 442 | -17 | -3.7% | 63,900 |
| 2021/04/30 | 475 | 475 | 454 | 459 | -62 | -11.9% | 163,700 |
| 2021/04/28 | 523 | 525 | 512 | 521 | +4 | +0.8% | 70,400 |
| 2021/04/27 | 507 | 518 | 507 | 517 | +8 | +1.6% | 18,500 |
| 2021/04/26 | 518 | 518 | 507 | 509 | -3 | -0.6% | 16,100 |
| 2021/04/23 | 514 | 520 | 506 | 512 | -2 | -0.4% | 16,700 |
| 2021/04/22 | 525 | 525 | 514 | 514 | -3 | -0.6% | 11,600 |
| 2021/04/21 | 534 | 534 | 503 | 517 | -7 | -1.3% | 41,100 |
| 2021/04/20 | 530 | 530 | 510 | 524 | -12 | -2.2% | 40,900 |
| 2021/04/19 | 510 | 537 | 510 | 536 | +33 | +6.6% | 93,300 |
| 2021/04/16 | 506 | 506 | 501 | 503 | +1 | +0.2% | 5,900 |
| 2021/04/15 | 505 | 505 | 498 | 502 | +2 | +0.4% | 13,000 |
| 2021/04/14 | 498 | 507 | 497 | 500 | +2 | +0.4% | 34,100 |
| 2021/04/13 | 490 | 500 | 487 | 498 | +9 | +1.8% | 17,900 |
| 2021/04/12 | 499 | 500 | 487 | 489 | -7 | -1.4% | 19,900 |
| 2021/04/09 | 499 | 499 | 495 | 496 | -4 | -0.8% | 6,600 |
| 2021/04/08 | 508 | 508 | 493 | 500 | -2 | -0.4% | 10,200 |
| 2021/04/07 | 500 | 504 | 497 | 502 | +4 | +0.8% | 17,100 |
| 2021/04/06 | 496 | 514 | 493 | 498 | +1 | +0.2% | 31,800 |
| 2021/04/05 | 488 | 500 | 488 | 497 | +8 | +1.6% | 25,100 |
| 2021/04/02 | 504 | 508 | 484 | 489 | -20 | -3.9% | 71,900 |
| 2021/04/01 | 524 | 524 | 508 | 509 | -15 | -2.9% | 22,100 |
| 2021/03/31 | 522 | 524 | 517 | 524 | -4 | -0.8% | 17,400 |
| 2021/03/30 | 508 | 529 | 508 | 528 | +11 | +2.1% | 33,700 |
| 2021/03/29 | 530 | 530 | 510 | 517 | -10 | -1.9% | 61,500 |
| 2021/03/26 | 521 | 531 | 516 | 527 | +8 | +1.5% | 43,000 |
| 2021/03/25 | 520 | 540 | 512 | 519 | ±0 | ±0% | 34,200 |
| 2021/03/24 | 545 | 548 | 497 | 519 | -30 | -5.5% | 84,800 |
851～
900
件表示中 / 3586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 | 44,800円 | -3.4% | -20.1% | 1.79% | 5.49倍 | 0.41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 |
| ＳＨＩＮＰＯ | 127,700円 | +4.0% | +18.5% | 3.13% | 8.61倍 | 1.04倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 駒井ハルテク | 156,700円 | -29.6% | -61.7% | 4.47% | 5.23倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| イワブチ | 634,000円 | +1.2% | -20.4% | 3.47% | 13.32倍 | 0.36倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| 高田機 | 102,800円 | -8.6% | -75.7% | 4.86% | 20.93倍 | 0.30倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
市場注目の銘柄
チャート関連のコラム
