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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 418 | 429 | 418 | 423 | +5 | +1.2% | 29,100 |
| 2021/07/14 | 416 | 419 | 416 | 418 | ±0 | ±0% | 1,600 |
| 2021/07/13 | 416 | 422 | 416 | 418 | +3 | +0.7% | 3,900 |
| 2021/07/12 | 416 | 419 | 414 | 415 | ±0 | ±0% | 5,200 |
| 2021/07/09 | 415 | 416 | 411 | 415 | -3 | -0.7% | 9,900 |
| 2021/07/08 | 421 | 421 | 418 | 418 | -2 | -0.5% | 2,300 |
| 2021/07/07 | 420 | 421 | 418 | 420 | -1 | -0.2% | 4,100 |
| 2021/07/06 | 421 | 422 | 421 | 421 | -2 | -0.5% | 2,600 |
| 2021/07/05 | 423 | 424 | 420 | 423 | ±0 | ±0% | 8,600 |
| 2021/07/02 | 423 | 424 | 423 | 423 | ±0 | ±0% | 900 |
| 2021/07/01 | 424 | 424 | 421 | 423 | -1 | -0.2% | 3,700 |
| 2021/06/30 | 427 | 428 | 424 | 424 | -3 | -0.7% | 2,600 |
| 2021/06/29 | 429 | 429 | 427 | 427 | +1 | +0.2% | 5,800 |
| 2021/06/28 | 423 | 427 | 423 | 426 | +4 | +0.9% | 9,300 |
| 2021/06/25 | 417 | 423 | 417 | 422 | +5 | +1.2% | 3,200 |
| 2021/06/24 | 415 | 419 | 415 | 417 | +2 | +0.5% | 1,300 |
| 2021/06/23 | 412 | 419 | 412 | 415 | +3 | +0.7% | 1,900 |
| 2021/06/22 | 414 | 415 | 412 | 412 | ±0 | ±0% | 2,000 |
| 2021/06/21 | 422 | 422 | 411 | 412 | -10 | -2.4% | 10,500 |
| 2021/06/18 | 425 | 425 | 422 | 422 | -3 | -0.7% | 7,400 |
| 2021/06/17 | 428 | 428 | 422 | 425 | -3 | -0.7% | 20,300 |
| 2021/06/16 | 426 | 431 | 423 | 428 | +3 | +0.7% | 11,800 |
| 2021/06/15 | 426 | 426 | 423 | 425 | -1 | -0.2% | 14,900 |
| 2021/06/14 | 431 | 431 | 426 | 426 | -6 | -1.4% | 17,200 |
| 2021/06/11 | 437 | 437 | 432 | 432 | -5 | -1.1% | 9,300 |
| 2021/06/10 | 438 | 440 | 437 | 437 | -2 | -0.5% | 7,700 |
| 2021/06/09 | 440 | 441 | 435 | 439 | -1 | -0.2% | 15,800 |
| 2021/06/08 | 448 | 451 | 440 | 440 | -9 | -2% | 15,200 |
| 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 |
1001～
1050
件表示中 / 3764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 | 53,200円 | -1.7% | -19.5% | 2.26% | 5.49倍 | 0.44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 | 79,600円 | +2.1% | +0.3% | 3.39% | 4.67倍 | 0.43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 | 66,800円 | -1.1% | +41.4% | 2.62% | 13.26倍 | 0.30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 |
| イワブチ | 748,000円 | +3.3% | -12.8% | 3.74% | 15.21倍 | 0.42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 |
| エスイー | 26,200円 | +2.4% | -50.5% | 4.96% | 138.62倍 | 0.71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
