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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,723 | 1,771 | 1,723 | 1,754 | +32 | +1.9% | 700 |
| 2022/02/28 | 1,720 | 1,722 | 1,720 | 1,722 | +7 | +0.4% | 200 |
| 2022/02/25 | 1,702 | 1,719 | 1,628 | 1,715 | ±0 | ±0% | 8,400 |
| 2022/02/24 | 1,773 | 1,796 | 1,715 | 1,715 | -86 | -4.8% | 2,800 |
| 2022/02/22 | 1,850 | 1,850 | 1,772 | 1,801 | +30 | +1.7% | 2,000 |
| 2022/02/21 | 1,811 | 1,817 | 1,759 | 1,771 | -40 | -2.2% | 2,200 |
| 2022/02/18 | 1,817 | 1,817 | 1,811 | 1,811 | -46 | -2.5% | 1,100 |
| 2022/02/17 | 1,864 | 1,865 | 1,842 | 1,857 | -47 | -2.5% | 1,600 |
| 2022/02/16 | 1,903 | 1,925 | 1,890 | 1,904 | +1 | +0.1% | 1,600 |
| 2022/02/15 | 1,920 | 1,920 | 1,900 | 1,903 | -17 | -0.9% | 900 |
| 2022/02/14 | 1,920 | 1,930 | 1,919 | 1,920 | -5 | -0.3% | 900 |
| 2022/02/10 | 1,919 | 1,925 | 1,919 | 1,925 | +6 | +0.3% | 1,000 |
| 2022/02/09 | 1,919 | 1,920 | 1,919 | 1,919 | ±0 | ±0% | 900 |
| 2022/02/08 | 1,919 | 1,919 | 1,919 | 1,919 | +1 | +0.1% | 100 |
| 2022/02/07 | 1,890 | 1,918 | 1,890 | 1,918 | +28 | +1.5% | 300 |
| 2022/02/04 | 1,890 | 1,890 | 1,890 | 1,890 | +32 | +1.7% | 100 |
| 2022/02/03 | 1,835 | 1,860 | 1,835 | 1,858 | - | - | 500 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 1,810 | 1,835 | 1,810 | 1,835 | - | - | 300 |
| 2022/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/28 | 1,780 | 1,830 | 1,750 | 1,780 | ±0 | ±0% | 2,700 |
| 2022/01/27 | 1,902 | 1,902 | 1,780 | 1,780 | -122 | -6.4% | 4,300 |
| 2022/01/26 | 1,901 | 1,902 | 1,901 | 1,902 | -13 | -0.7% | 700 |
| 2022/01/25 | 1,915 | 1,915 | 1,915 | 1,915 | ±0 | ±0% | 200 |
| 2022/01/24 | 1,950 | 1,950 | 1,914 | 1,915 | - | - | 2,100 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 2,000 | 2,000 | 1,911 | 1,950 | -50 | -2.5% | 1,300 |
| 2022/01/19 | 2,037 | 2,038 | 2,000 | 2,000 | -37 | -1.8% | 2,000 |
| 2022/01/18 | 2,050 | 2,050 | 2,037 | 2,037 | -13 | -0.6% | 900 |
| 2022/01/17 | 2,066 | 2,066 | 2,050 | 2,050 | -12 | -0.6% | 500 |
| 2022/01/14 | 2,062 | 2,063 | 2,062 | 2,062 | +17 | +0.8% | 1,300 |
| 2022/01/13 | 2,050 | 2,050 | 2,045 | 2,045 | -5 | -0.2% | 800 |
| 2022/01/12 | 2,050 | 2,050 | 2,050 | 2,050 | +16 | +0.8% | 100 |
| 2022/01/11 | 1,998 | 2,034 | 1,998 | 2,034 | +36 | +1.8% | 800 |
| 2022/01/07 | 1,956 | 1,998 | 1,930 | 1,998 | +68 | +3.5% | 500 |
| 2022/01/06 | 1,935 | 1,935 | 1,930 | 1,930 | -5 | -0.3% | 1,100 |
| 2022/01/05 | 1,950 | 1,950 | 1,935 | 1,935 | -6 | -0.3% | 1,600 |
| 2022/01/04 | 1,894 | 1,941 | 1,893 | 1,941 | +74 | +4% | 1,200 |
| 2021/12/30 | 1,845 | 1,869 | 1,845 | 1,867 | +27 | +1.5% | 500 |
| 2021/12/29 | 1,864 | 1,864 | 1,840 | 1,840 | -11 | -0.6% | 600 |
| 2021/12/28 | 1,851 | 1,859 | 1,840 | 1,851 | ±0 | ±0% | 6,400 |
| 2021/12/27 | 1,863 | 1,920 | 1,840 | 1,851 | -29 | -1.5% | 2,000 |
| 2021/12/24 | 1,977 | 1,977 | 1,880 | 1,880 | -70 | -3.6% | 3,600 |
| 2021/12/23 | 1,922 | 1,950 | 1,901 | 1,950 | +21 | +1.1% | 4,400 |
| 2021/12/22 | 1,930 | 1,931 | 1,904 | 1,929 | -1 | -0.1% | 2,500 |
| 2021/12/21 | 1,923 | 1,993 | 1,922 | 1,930 | ±0 | ±0% | 5,100 |
| 2021/12/20 | 1,958 | 1,958 | 1,930 | 1,930 | -58 | -2.9% | 4,500 |
| 2021/12/17 | 2,014 | 2,041 | 1,988 | 1,988 | -25 | -1.2% | 2,200 |
| 2021/12/16 | 2,113 | 2,121 | 2,013 | 2,013 | -100 | -4.7% | 2,600 |
| 2021/12/15 | 2,159 | 2,159 | 2,113 | 2,113 | -37 | -1.7% | 800 |
801～
850
件表示中 / 1280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 | 924,000円 | +5.4% | +2.5% | 1.52% | 12.59倍 | 2.80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 |
| ヤマシンフィルタ | 54,300円 | +1.6% | +3.0% | 2.95% | 20.02倍 | 1.69倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 旭ダイヤ | 71,600円 | +3.6% | -15.3% | 4.19% | 16.29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 | 481,000円 | +1.4% | +3.1% | 1.87% | 8.06倍 | 1.26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 |
| 日東工器 | 179,500円 | +7.5% | -70.5% | 2.23% | 51.68倍 | 0.58倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
