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 |
|---|---|---|---|---|---|---|---|
| 2023/11/07 | 3,400 | 3,485 | 3,320 | 3,365 | -50 | -1.5% | 10,900 |
| 2023/11/06 | 3,400 | 3,470 | 3,385 | 3,415 | +25 | +0.7% | 10,900 |
| 2023/11/02 | 3,465 | 3,480 | 3,390 | 3,390 | -55 | -1.6% | 5,600 |
| 2023/11/01 | 3,345 | 3,445 | 3,320 | 3,445 | +135 | +4.1% | 8,000 |
| 2023/10/31 | 3,250 | 3,345 | 3,170 | 3,310 | +60 | +1.8% | 8,700 |
| 2023/10/30 | 3,355 | 3,400 | 3,250 | 3,250 | -175 | -5.1% | 5,600 |
| 2023/10/27 | 3,480 | 3,500 | 3,425 | 3,425 | -65 | -1.9% | 5,600 |
| 2023/10/26 | 3,500 | 3,535 | 3,375 | 3,490 | -80 | -2.2% | 12,300 |
| 2023/10/25 | 3,490 | 3,650 | 3,490 | 3,570 | +150 | +4.4% | 10,400 |
| 2023/10/24 | 3,460 | 3,540 | 3,225 | 3,420 | -30 | -0.9% | 26,200 |
| 2023/10/23 | 3,700 | 3,700 | 3,415 | 3,450 | -315 | -8.4% | 20,900 |
| 2023/10/20 | 3,820 | 3,835 | 3,750 | 3,765 | -100 | -2.6% | 3,200 |
| 2023/10/19 | 3,890 | 3,910 | 3,805 | 3,865 | -65 | -1.7% | 13,400 |
| 2023/10/18 | 3,795 | 3,930 | 3,740 | 3,930 | +110 | +2.9% | 5,800 |
| 2023/10/17 | 3,885 | 3,935 | 3,795 | 3,820 | +115 | +3.1% | 3,300 |
| 2023/10/16 | 3,795 | 3,795 | 3,685 | 3,705 | -90 | -2.4% | 11,300 |
| 2023/10/13 | 3,895 | 3,895 | 3,780 | 3,795 | -65 | -1.7% | 7,400 |
| 2023/10/12 | 3,960 | 3,960 | 3,790 | 3,860 | -45 | -1.2% | 7,500 |
| 2023/10/11 | 4,025 | 4,025 | 3,850 | 3,905 | -95 | -2.4% | 12,300 |
| 2023/10/10 | 4,050 | 4,085 | 3,890 | 4,000 | -45 | -1.1% | 19,000 |
| 2023/10/06 | 3,700 | 4,045 | 3,695 | 4,045 | +350 | +9.5% | 62,000 |
| 2023/10/05 | 3,530 | 3,700 | 3,530 | 3,695 | +220 | +6.3% | 13,700 |
| 2023/10/04 | 3,590 | 3,635 | 3,385 | 3,475 | -235 | -6.3% | 22,700 |
| 2023/10/03 | 3,680 | 3,790 | 3,585 | 3,710 | +10 | +0.3% | 23,400 |
| 2023/10/02 | 3,440 | 3,725 | 3,440 | 3,700 | +290 | +8.5% | 26,000 |
| 2023/09/29 | 3,455 | 3,465 | 3,395 | 3,410 | -55 | -1.6% | 4,600 |
| 2023/09/28 | 3,530 | 3,530 | 3,430 | 3,465 | -40 | -1.1% | 2,700 |
| 2023/09/27 | 3,460 | 3,535 | 3,435 | 3,505 | +45 | +1.3% | 7,000 |
| 2023/09/26 | 3,540 | 3,540 | 3,435 | 3,460 | -55 | -1.6% | 8,400 |
| 2023/09/25 | 3,545 | 3,640 | 3,515 | 3,515 | -145 | -4% | 12,600 |
| 2023/09/22 | 3,370 | 3,705 | 3,370 | 3,660 | +290 | +8.6% | 46,600 |
| 2023/09/21 | 3,430 | 3,450 | 3,310 | 3,370 | -95 | -2.7% | 15,900 |
| 2023/09/20 | 3,380 | 3,470 | 3,250 | 3,465 | +40 | +1.2% | 25,100 |
| 2023/09/19 | 3,440 | 3,465 | 3,370 | 3,425 | -10 | -0.3% | 9,000 |
| 2023/09/15 | 3,465 | 3,525 | 3,410 | 3,435 | -20 | -0.6% | 11,200 |
| 2023/09/14 | 3,440 | 3,515 | 3,300 | 3,455 | +15 | +0.4% | 26,100 |
| 2023/09/13 | 3,540 | 3,540 | 3,380 | 3,440 | -100 | -2.8% | 28,500 |
| 2023/09/12 | 3,700 | 3,700 | 3,500 | 3,540 | -175 | -4.7% | 25,400 |
| 2023/09/11 | 3,635 | 3,830 | 3,570 | 3,715 | +140 | +3.9% | 42,400 |
| 2023/09/08 | 3,595 | 3,650 | 3,520 | 3,575 | -20 | -0.6% | 18,100 |
| 2023/09/07 | 3,395 | 3,600 | 3,395 | 3,595 | +135 | +3.9% | 27,600 |
| 2023/09/06 | 3,555 | 3,595 | 3,445 | 3,460 | -160 | -4.4% | 33,100 |
| 2023/09/05 | 3,635 | 3,815 | 3,540 | 3,620 | +55 | +1.5% | 56,600 |
| 2023/09/04 | 3,590 | 3,780 | 3,540 | 3,565 | +45 | +1.3% | 24,900 |
| 2023/09/01 | 3,625 | 3,670 | 3,495 | 3,520 | -110 | -3% | 30,800 |
| 2023/08/31 | 3,510 | 3,750 | 3,510 | 3,630 | +175 | +5.1% | 61,300 |
| 2023/08/30 | 3,170 | 3,475 | 3,170 | 3,455 | +285 | +9% | 53,300 |
| 2023/08/29 | 3,195 | 3,195 | 2,985 | 3,170 | -25 | -0.8% | 16,000 |
| 2023/08/28 | 3,300 | 3,375 | 3,150 | 3,195 | -55 | -1.7% | 23,300 |
| 2023/08/25 | 3,285 | 3,285 | 3,175 | 3,250 | ±0 | ±0% | 4,700 |
451～
500
件表示中 / 1345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 | 1,180,000円 | +5.4% | +2.5% | 1.19% | 16.08倍 | 3.57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 |
| ソディック | 88,900円 | +5.1% | +4.8% | 3.26% | 15.53倍 | 0.55倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| ＧＣジョイコＨ | 310,500円 | -26.2% | -46.7% | 3.22% | 12.44倍 | 0.74倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 三精テクノ | 224,700円 | +13.2% | +0.1% | 2.67% | 12.75倍 | 0.91倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 前沢工 | 206,800円 | +4.0% | +4.9% | 2.32% | 11.37倍 | 1.22倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
市場注目の銘柄
チャート関連のコラム
