木村工機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/07/22 | 9,850 | 9,850 | 9,600 | 9,730 | -80 | -0.8% | 7,000 |
2025/07/18 | 10,000 | 10,040 | 9,800 | 9,810 | -190 | -1.9% | 6,900 |
2025/07/17 | 10,000 | 10,160 | 9,950 | 10,000 | -50 | -0.5% | 4,800 |
2025/07/16 | 9,730 | 10,150 | 9,710 | 10,050 | +320 | +3.3% | 11,200 |
2025/07/15 | 9,900 | 9,910 | 9,730 | 9,730 | -170 | -1.7% | 3,200 |
2025/07/14 | 9,910 | 10,010 | 9,800 | 9,900 | -20 | -0.2% | 5,800 |
2025/07/11 | 10,290 | 10,290 | 9,900 | 9,920 | -180 | -1.8% | 7,700 |
2025/07/10 | 10,220 | 10,350 | 10,100 | 10,100 | -120 | -1.2% | 6,900 |
2025/07/09 | 10,270 | 10,350 | 9,990 | 10,220 | +70 | +0.7% | 8,200 |
2025/07/08 | 10,830 | 10,990 | 10,060 | 10,150 | -380 | -3.6% | 17,600 |
2025/07/07 | 9,850 | 10,580 | 9,850 | 10,530 | +680 | +6.9% | 22,600 |
2025/07/04 | 10,140 | 10,140 | 9,540 | 9,850 | -160 | -1.6% | 13,400 |
2025/07/03 | 9,610 | 10,150 | 9,610 | 10,010 | +410 | +4.3% | 11,700 |
2025/07/02 | 9,450 | 9,690 | 9,340 | 9,600 | ±0 | ±0% | 12,200 |
2025/07/01 | 9,570 | 9,790 | 9,420 | 9,600 | -120 | -1.2% | 6,900 |
2025/06/30 | 9,780 | 9,810 | 9,590 | 9,720 | +10 | +0.1% | 3,700 |
2025/06/27 | 9,770 | 9,800 | 9,610 | 9,710 | -50 | -0.5% | 4,800 |
2025/06/26 | 9,870 | 10,000 | 9,750 | 9,760 | -150 | -1.5% | 7,300 |
2025/06/25 | 10,180 | 10,180 | 9,900 | 9,910 | -270 | -2.7% | 5,300 |
2025/06/24 | 10,490 | 10,490 | 10,030 | 10,180 | -10 | -0.1% | 4,700 |
2025/06/23 | 10,400 | 10,400 | 9,760 | 10,190 | -100 | -1% | 7,700 |
2025/06/20 | 9,790 | 10,530 | 9,790 | 10,290 | +650 | +6.7% | 21,900 |
2025/06/19 | 9,520 | 9,660 | 9,500 | 9,640 | +130 | +1.4% | 6,000 |
2025/06/18 | 9,410 | 9,730 | 9,410 | 9,510 | +100 | +1.1% | 4,100 |
2025/06/17 | 9,490 | 9,530 | 9,370 | 9,410 | +40 | +0.4% | 6,200 |
2025/06/16 | 9,450 | 9,500 | 9,370 | 9,370 | +70 | +0.8% | 3,700 |
2025/06/13 | 9,300 | 9,350 | 9,240 | 9,300 | ±0 | ±0% | 1,700 |
2025/06/12 | 9,370 | 9,410 | 9,210 | 9,300 | -70 | -0.7% | 7,100 |
2025/06/11 | 9,060 | 9,500 | 9,050 | 9,370 | +270 | +3% | 8,000 |
2025/06/10 | 9,330 | 9,330 | 9,100 | 9,100 | -80 | -0.9% | 2,600 |
2025/06/09 | 9,390 | 9,390 | 9,100 | 9,180 | -60 | -0.6% | 4,500 |
2025/06/06 | 9,260 | 9,400 | 9,160 | 9,240 | -10 | -0.1% | 5,900 |
2025/06/05 | 9,170 | 9,250 | 8,970 | 9,250 | +180 | +2% | 6,900 |
2025/06/04 | 9,150 | 9,170 | 8,970 | 9,070 | +70 | +0.8% | 2,500 |
2025/06/03 | 9,010 | 9,020 | 8,790 | 9,000 | -40 | -0.4% | 8,300 |
2025/06/02 | 9,060 | 9,170 | 8,990 | 9,040 | -10 | -0.1% | 2,100 |
2025/05/30 | 8,820 | 9,200 | 8,700 | 9,050 | +170 | +1.9% | 6,100 |
2025/05/29 | 9,040 | 9,130 | 8,800 | 8,880 | -200 | -2.2% | 10,100 |
2025/05/28 | 9,240 | 9,300 | 8,870 | 9,080 | +220 | +2.5% | 10,300 |
2025/05/27 | 8,550 | 9,200 | 8,550 | 8,860 | +460 | +5.5% | 14,900 |
2025/05/26 | 8,280 | 8,670 | 8,280 | 8,400 | +120 | +1.4% | 9,500 |
2025/05/23 | 8,400 | 8,610 | 8,250 | 8,280 | -120 | -1.4% | 12,000 |
2025/05/22 | 8,430 | 8,590 | 8,200 | 8,400 | -120 | -1.4% | 7,000 |
2025/05/21 | 8,700 | 8,700 | 8,510 | 8,520 | -180 | -2.1% | 5,100 |
2025/05/20 | 8,680 | 8,970 | 8,680 | 8,700 | +10 | +0.1% | 9,400 |
2025/05/19 | 9,090 | 9,150 | 8,580 | 8,690 | -410 | -4.5% | 7,100 |
2025/05/16 | 9,490 | 9,550 | 8,980 | 9,100 | -390 | -4.1% | 6,500 |
2025/05/15 | 8,800 | 9,650 | 8,800 | 9,490 | +590 | +6.6% | 14,100 |
2025/05/14 | 8,980 | 9,060 | 8,500 | 8,900 | -230 | -2.5% | 19,600 |
2025/05/13 | 9,390 | 9,470 | 9,130 | 9,130 | -260 | -2.8% | 9,500 |
1~
50
件表示中 / 1311件
類似銘柄と比較する
現在ご覧いただいている「木村工機」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 |
---|---|---|---|---|---|---|---|---|
木村工機 | 973,000円 | +5.4% | +2.5% | 1.44% | 13.26倍 | 2.95倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
技研製 | 137,100円 | -11.5% | -31.6% | 3.94% | 28.78倍 | 0.89倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
旭ダイヤ | 72,600円 | +3.6% | -15.3% | 4.13% | 16.36倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向5割超 |
日本ドライ | 517,000円 | +1.4% | +3.1% | 1.74% | 8.66倍 | 1.35倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にALSOK |
レオン自機 | 129,800円 | -0.1% | -15.1% | 3.70% | 10.92倍 | 0.90倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
市場注目の銘柄
チャート関連のコラム