5906 エムケー精工

5906
2024/09/18
時価
67億円
PER 予
9.8倍
2010年以降
赤字-110.45倍
(2010-2024年)
PBR
0.41倍
2010年以降
0.31-1.12倍
(2010-2024年)
配当 予
1.84%
ROE 予
4.16%
ROA 予
2.33%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
422
始値
433
高値
435
安値
428
終値 +2.84%
434
出来高 +13.89%
8,200

乖離率

株価(5日)
移動平均値
+1.64%
427
株価(25日)
移動平均値
+1.88%
426
出来高(5日)
移動平均値
+14.21%
7,180

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18433435428434+2.84%8,20067億6825万+1.88%9.80.41
09/17424434422422-1.17%7,20065億8111万-0.71%9.530.4
09/13432436427427-1.16%3,00066億5908万+0.71%9.640.4
09/12416432411432+2.61%9,80067億3706万+2.13%9.750.41
09/11415429410421-0.24%7,70065億6551万-0.24%9.50.4
09/10417422417422+1.2%2,30065億8111万+0.24%9.530.4
09/09411439410417-1.18%13,50065億313万-0.48%9.410.39
09/06426427422422-0.71%1,20065億8111万+0.72%9.530.4
09/05421431421425-0.93%3,80066億2789万+1.43%9.60.4
09/04436436427429-2.05%3,30066億9027万+2.14%9.690.4
09/034394394334380%10,30068億3063万+4.04%9.890.41
09/02440440437438-0.45%13,10068億3063万+4.04%9.890.41
08/30441441435440+0.23%7,20068億6182万+5.01%9.930.41
08/294394444374390%20,10068億4622万+5.02%9.910.41
08/28427439427439+3.29%14,40068億4622万+5.53%9.910.41
08/27426426421425+0.47%11,50066億2789万+2.41%9.60.4
08/26421423417423+0.48%4,70065億9670万+2.17%9.550.4
08/23421422418421-0.47%4,30065億6551万+1.69%9.50.4
08/22421425421423+0.48%2,00065億9670万+2.42%9.550.4
08/214214214204210%3,20065億6551万+1.94%9.50.4
08/20416421414421+0.72%4,50065億6551万+2.18%9.50.4
08/19421421414418-0.71%6,50065億1873万+1.46%9.440.39
08/16423426412421+0.48%11,30065億6551万+2.43%9.50.4
08/15410419410419+2.2%13,20065億3432万+1.95%9.460.39
08/14407413407410+0.74%4,30063億9397万0%9.260.39
08/13407421407407-0.73%13,60063億4718万-0.73%9.190.38
08/09411416408410+1.74%7,90063億9397万0%9.260.39
08/083964093964030%8,90062億8480万-1.71%9.10.38
08/07385404385403+4.68%13,10062億8480万-1.71%9.10.38
08/06392401385385+4.05%29,80060億409万-6.33%8.690.36
08/05400405370370-10.63%53,90057億7016万-9.98%8.350.35
08/02434434411414-5.48%62,20064億5635万+0.24%9.350.39
08/01450450432438-2.67%35,30068億3063万+6.31%9.890.41
07/31447454438450+1.58%54,10070億1777万+9.49%10.160.42
07/30440447435443+1.84%65,80069億860万+8.31%100.42
07/29456456425435+8.75%248,70067億8384万+6.88%9.820.41
07/26401408400400-0.99%12,00062億3802万-1.48%9.030.38
07/25406407399404-0.98%8,40063億40万-0.49%9.120.38
07/24407408407408+0.25%3,10063億6278万+0.49%9.210.38
07/234074094074070%1,00063億4718万+0.25%9.190.38
07/224094104054070%8,10063億4718万+0.49%9.190.38
07/19409409407407-1.21%3,50063億4718万+0.49%9.190.38
07/18405412405412+1.23%2,30064億2516万+1.73%9.30.39
07/17408408406407-0.25%2,90063億4718万+0.49%9.190.38
07/16408409408408+0.25%90063億6278万+0.74%9.210.38
07/12409409406407-0.49%80063億4718万+0.49%9.190.38
07/11403409403409+1.49%3,50063億7837万+1.24%9.230.38
07/10403406403403-0.25%3,30062億8480万-0.25%9.10.38
07/09407407404404-0.49%3,90063億40万+0.25%9.120.38
07/08410411406406-0.98%5,30063億3159万+0.74%9.170.38
07/05412412410410-0.49%70063億9397万+1.74%9.260.39
07/04408412408412+1.48%6,10064億2516万+2.49%9.30.39
07/03408411406406-1.22%5,00063億3159万+1.25%9.170.38
07/02408412408411+0.49%8,00064億956万+2.49%9.280.39
07/01408410407409+0.99%9,60063億7837万+2.25%9.230.38
06/28399409399405+0.25%7,70063億1599万+1.25%9.140.38
06/27400404400404+0.5%2,10063億40万+1.25%9.120.38
06/264014044014020%3,80062億6921万+0.75%9.080.38
06/25398402398402+0.75%2,10062億6921万+0.75%9.080.38
06/24402402396399-0.25%6,10062億2242万0%9.010.38
06/21399402399400+0.25%3,10062億3802万+0.25%9.030.38
06/20405405398399-0.75%14,80062億2242万0%9.010.38
06/19402405400402-0.5%2,20062億6921万+0.75%9.080.38
06/18396404396404+1.76%6,20063億40万+1.51%9.120.38
06/17400400397397-2.46%13,60061億9123万-0.25%8.960.37
06/14404421400407-0.49%26,50063億4718万+2.26%9.190.38
06/13406421405409+1.24%12,40063億7837万+2.76%9.230.38
06/12402405401404+0.25%2,80063億40万+1.51%9.120.38
06/11400408400403+1%5,00062億8480万+1.26%9.10.38
06/10397399397399+0.25%1,80062億2242万+0.25%9.010.38
06/07397399396398+0.25%2,50062億682万0%8.990.37
06/06395398395397+0.51%2,20061億9123万-0.5%8.960.37
06/05396398395395-0.75%3,20061億6004万-1%8.920.37
06/04397398396398+0.25%2,70062億682万-0.5%8.990.37
06/03396397395397+0.25%1,70061億9123万-1%8.960.37
05/31393396393396+0.76%2,10061億7563万-1.49%8.940.37
05/30396398392393-0.51%3,60061億2885万-2.72%8.870.37
05/293983983943950%5,30061億6004万-2.47%8.920.37
05/28393396393395+0.51%4,10061億6004万-2.47%8.920.37
05/27392394392393-1.01%4,90061億2885万-3.2%8.870.37
05/243984003953970%8,70061億9123万-2.46%8.960.37
05/233973983953970%1,70061億9123万-2.7%8.960.37
05/223953993953970%3,30061億9123万-2.93%8.960.37
05/21398398396397-0.25%2,10061億9123万-3.17%8.960.37
05/20396398395398+0.25%6,90062億682万-3.16%8.990.37
05/17396398395397-0.25%7,60061億9123万-3.64%8.960.37
05/16400401398398-0.5%1,80062億682万-3.63%8.990.37
05/15396400392400+0.5%11,80062億3802万-3.38%9.030.38
05/14397400396398+0.25%7,60062億682万-4.1%8.990.37
05/13399399396397-0.5%11,60061億9123万-4.57%8.960.37
05/10403403398399-0.99%10,20062億2242万-4.32%9.010.38
05/09406409400403-0.74%29,30062億8480万-3.82%9.10.38
05/08409409404406-0.73%2,50063億3159万-3.33%9.170.38
05/07409409403409+0.49%7,10063億7837万-2.85%9.230.38
05/02406410404407-0.49%5,70063億4718万-3.33%9.190.38
05/01405422403409+0.99%10,00063億7837万-3.08%9.230.38
04/30400411400405-4.03%42,40063億1599万-4.26%9.140.38
04/26420429418422-0.24%20,30065億8111万-0.47%9.530.4
04/25426429420423-1.17%3,70065億9670万-0.47%9.550.4
04/24427428415428+0.71%18,40066億7468万+0.71%9.660.4

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
3月期
439
7/1

6/30
250
11/27

11/26

他2件
8,000
6/20
--+32.14%
3/6
-31.22%
10/27
2010年
3月期
465
7/1

6/29
340
4/23

4/17
7,000
6/24
--+5.72%
12/28
-14.61%
12/11
2011年
3月期
389
6/21

6/18

他2件
145
3/17
24,800
12/24
60億6647万22億6128万+9.36%
5/10
-26.98%
3/16
2012年
3月期
522
2/8
159
4/26
48,800
2/8
81億4061万24億7961万+66.47%
2/7
-25.98%
5/11
2013年
3月期
445
5/2
250
5/15
37,900
5/8
69億3979万38億9876万+25.58%
8/3
-31.78%
5/15
2014年
3月期
426
5/2
340
3/26

6/24
19,500
5/7
66億4349万53億231万+6.54%
12/3
-11.09%
6/7
2015年
3月期
383
3/17
325
5/14
44,600
3/4
59億7290万50億6839万+6.47%
3/17
-4.64%
3/30
2016年
3月期
359
7/2
300
2/12
27,000
3/15
55億9862万46億7851万+3.21%
2/29
-7.55%
8/26
2017年
3月期
510
1/27

1/25
270
6/17
534,600
10/27
79億5347万42億1066万+51.6%
10/25
-14.44%
4/12
2018年
3月期
648
1/26
350
4/13
991,200
3/16
101億559万54億5826万+28.67%
10/23
-19.83%
2/6
2019年
3月期
490
1/29
265
12/25
1,160,500
1/29
76億4157万41億3268万+33.31%
1/29
-19.68%
12/25
2020年
3月期
522
1/27
244
3/13
418,000
1/28
81億4061万38億519万+17.02%
12/9
-28.09%
3/13
2021年
3月期
589
3/15
260
4/13

4/6
362,700
10/28
91億8548万40億5471万+21.56%
5/12
-12.32%
5/6
2022年
3月期
537
4/19
331
12/28
163,700
4/30
83億7454万51億6196万+5.15%
2/17
-14.23%
5/13
2023年
3月期
432
1/26
333
10/18
383,700
1/20
67億3706万51億9315万+20.69%
1/26
-8.09%
3/20
2024年
3月期
468
3/15
362
4/11
470,300
1/29
72億9848万56億4540万+14.99%
1/29
-4.34%
4/30
最新434
2024/9/18
8,20067億6825万+1.88%
426

年間値上がり率

1990/12/28 vs 1989/12/29
-2%(0.98倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/28 vs 1991/12/30
-20%(0.8倍)
1993/12/29 vs 1992/12/28
-35%(0.65倍)
1994/12/28 vs 1993/12/29
11%(1.11倍)
1995/12/28 vs 1994/12/28
-21%(0.79倍)
1996/12/27 vs 1995/12/28
22%(1.22倍)
1997/12/26 vs 1996/12/27
-19%(0.81倍)
1998/12/28 vs 1997/12/26
-27%(0.73倍)
1999/12/28 vs 1998/12/28
-40%(0.6倍)
2000/12/11 vs 1999/12/28
-4%(0.96倍)
2001/12/28 vs 2000/12/11
-62%(0.38倍)
2002/12/27 vs 2001/12/28
57%(1.57倍)
2003/12/29 vs 2002/12/27
-5%(0.95倍)
2004/12/28 vs 2003/12/29
65%(1.65倍)
2005/12/30 vs 2004/12/28
58%(1.58倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/29 vs 2008/12/30
36%(1.36倍)
2010/12/30 vs 2009/12/29
-45%(0.55倍)
2011/12/30 vs 2010/12/30
17%(1.17倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
-1%(0.99倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
44%(1.44倍)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/09/18 vs 2023/12/29
12%(1.12倍)
過去安値
145円(2011/03/17)
199%(2.99倍)
434円(9/18)