エムケー精工【5906】 株価動向

株価チャート

株価関連指標

日付 時価総額(億円) 変化率(%) PER PBR 配当利回り
2025-12-01 86 +0.58% 5.77 0.49 2.19%
2025-11-24 85 +1.72% 5.74 0.49 2.2%
2025-11-17 84 -2.01% 5.64 0.48 2.23%
2025-11-10 85 +2.77% 5.76 0.49 2.19%
2025-11-03 83 -0.36% 5.6 0.48 2.25%
2025-10-27 83 -0.04% 5.67 0.47 2.24%
2025-10-20 83 +4.21% 5.73 0.48 2.24%
2025-10-13 80 -4.29% 5.5 0.46 2.33%
2025-10-06 84 +0.98% 5.75 0.48 2.23%
2025-09-29 83 -3.61% 5.69 0.47 2.26%
2025-09-22 86 -0.94% 5.91 0.49 2.17%
2025-09-15 87 +1.3% 5.96 0.5 2.16%
2025-09-08 86 +1.82% 5.89 0.49 2.18%
2025-09-01 84 -1.24% 5.78 0.48 2.22%
2025-08-25 85 +2.24% 5.85 0.48 2.2%
2025-08-18 83 -0.26% 5.73 0.47 2.25%
2025-08-11 84 -0.45% 5.74 0.48 2.24%
2025-08-04 84 +1.01% 5.77 0.48 2.23%
2025-07-28 83 +8.78% 6.75 0.47 2.18%
2025-07-21 76 +0.74% 10.3 0.44 2.04%
2025-07-14 76 -1.58% 10.22 0.43 2.06%
2025-07-07 77 +1.1% 10.38 0.44 2.02%
2025-06-30 76 +0.04% 10.27 0.43 2.04%
2025-06-23 76 -4.31% 10.26 0.43 2.04%
2025-06-16 80 +2.7% 10.73 0.45 1.96%
2025-06-09 78 +3.45% 10.45 0.44 2.01%
2025-06-02 75 -3.34% 10.1 0.43 2.08%
2025-05-26 78 +10.98% 10.45 0.44 2.01%
2025-05-19 70 +3.56% 9.41 0.4 2.24%
2025-05-12 67 -1.16% 9.09 0.38 2.31%
2025-05-05 68 -0.42% 9.19 0.39 2.28%
2025-04-28 69 -7.94% 9.24 0.39 2.27%
2025-04-21 74 +1.23% 10.29 0.42 1.76%
2025-04-14 74 +13.15% - 0.42 1.7%
2025-04-07 65 -9.78% - 0.37 1.92%
2025-03-31 72 -5.87% - 0.41 1.73%
2025-03-24 77 -3.72% - 0.44 1.63%
2025-03-17 79 -2.61% 6.34 0.45 1.57%
2025-03-10 82 +1.28% 6.41 0.47 1.53%
2025-03-03 81 +1.38% 6.33 0.46 1.55%
2025-02-24 79 -0.17% 6.25 0.45 1.57%
2025-02-17 80 -0.56% 6.26 0.46 1.57%
2025-02-10 80 +3.15% 6.29 0.46 1.56%
2025-02-03 78 -9.03% 6.1 0.44 1.61%
2025-01-27 85 +3.25% 6.79 0.49 1.46%
2025-01-20 83 +3.77% 6.63 0.47 1.51%
2025-01-13 80 -2.12% 6.39 0.45 1.57%
2025-01-06 81 +1.32% 6.53 0.47 1.54%
2024-12-30 80 +3.0% 6.44 0.46 1.55%
2024-12-23 78 - 6.26 0.45 1.6%