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 |
|---|---|---|---|---|---|---|---|
| 2025/02/26 | 7,650 | 8,110 | 7,510 | 8,000 | +450 | +6% | 15,000 |
| 2025/02/25 | 7,720 | 7,950 | 7,520 | 7,550 | -110 | -1.4% | 17,600 |
| 2025/02/21 | 7,240 | 7,690 | 7,240 | 7,660 | +450 | +6.2% | 24,600 |
| 2025/02/20 | 7,350 | 7,390 | 7,140 | 7,210 | -290 | -3.9% | 9,700 |
| 2025/02/19 | 7,560 | 7,610 | 7,410 | 7,500 | -60 | -0.8% | 15,400 |
| 2025/02/18 | 7,130 | 7,580 | 7,130 | 7,560 | +600 | +8.6% | 25,900 |
| 2025/02/17 | 7,070 | 7,070 | 6,550 | 6,960 | +190 | +2.8% | 22,800 |
| 2025/02/14 | 6,850 | 7,180 | 6,510 | 6,770 | -90 | -1.3% | 20,600 |
| 2025/02/13 | 7,080 | 7,080 | 6,840 | 6,860 | +70 | +1% | 8,000 |
| 2025/02/12 | 6,550 | 6,820 | 6,330 | 6,790 | +170 | +2.6% | 14,300 |
| 2025/02/10 | 6,900 | 6,980 | 6,470 | 6,620 | -280 | -4.1% | 17,100 |
| 2025/02/07 | 7,270 | 7,340 | 6,710 | 6,900 | -370 | -5.1% | 21,400 |
| 2025/02/06 | 7,170 | 7,330 | 7,140 | 7,270 | +120 | +1.7% | 14,100 |
| 2025/02/05 | 7,260 | 7,310 | 7,150 | 7,150 | -100 | -1.4% | 7,900 |
| 2025/02/04 | 7,180 | 7,260 | 7,140 | 7,250 | +180 | +2.5% | 6,700 |
| 2025/02/03 | 7,230 | 7,230 | 6,900 | 7,070 | -160 | -2.2% | 14,100 |
| 2025/01/31 | 7,100 | 7,280 | 7,100 | 7,230 | +130 | +1.8% | 17,300 |
| 2025/01/30 | 7,190 | 7,280 | 7,090 | 7,100 | -140 | -1.9% | 12,800 |
| 2025/01/29 | 6,870 | 7,250 | 6,810 | 7,240 | +400 | +5.8% | 24,300 |
| 2025/01/28 | 6,700 | 6,870 | 6,510 | 6,840 | +80 | +1.2% | 18,700 |
| 2025/01/27 | 6,660 | 6,850 | 6,660 | 6,760 | +200 | +3% | 16,700 |
| 2025/01/24 | 6,580 | 6,670 | 6,480 | 6,560 | +80 | +1.2% | 7,400 |
| 2025/01/23 | 6,560 | 6,560 | 6,450 | 6,480 | -80 | -1.2% | 10,900 |
| 2025/01/22 | 6,650 | 6,650 | 6,540 | 6,560 | -70 | -1.1% | 1,900 |
| 2025/01/21 | 6,600 | 6,630 | 6,480 | 6,630 | +130 | +2% | 8,000 |
| 2025/01/20 | 6,770 | 6,770 | 6,500 | 6,500 | -370 | -5.4% | 19,800 |
| 2025/01/17 | 6,360 | 6,890 | 6,360 | 6,870 | +410 | +6.3% | 30,000 |
| 2025/01/16 | 6,450 | 6,550 | 6,340 | 6,460 | +160 | +2.5% | 14,000 |
| 2025/01/15 | 6,240 | 6,400 | 5,850 | 6,300 | +60 | +1% | 20,800 |
| 2025/01/14 | 6,240 | 6,300 | 6,200 | 6,240 | +70 | +1.1% | 5,600 |
| 2025/01/10 | 6,150 | 6,430 | 6,120 | 6,170 | ±0 | ±0% | 6,700 |
| 2025/01/09 | 6,150 | 6,310 | 6,110 | 6,170 | -20 | -0.3% | 6,200 |
| 2025/01/08 | 6,050 | 6,220 | 6,040 | 6,190 | +40 | +0.7% | 7,700 |
| 2025/01/07 | 6,170 | 6,240 | 6,030 | 6,150 | +20 | +0.3% | 13,200 |
| 2025/01/06 | 6,110 | 6,190 | 6,050 | 6,130 | +20 | +0.3% | 6,000 |
| 2024/12/30 | 6,080 | 6,180 | 5,990 | 6,110 | +80 | +1.3% | 10,600 |
| 2024/12/27 | 5,940 | 6,100 | 5,940 | 6,030 | +140 | +2.4% | 19,600 |
| 2024/12/26 | 5,860 | 6,000 | 5,860 | 5,890 | +90 | +1.6% | 19,900 |
| 2024/12/25 | 5,840 | 5,840 | 5,690 | 5,800 | +120 | +2.1% | 7,400 |
| 2024/12/24 | 5,750 | 5,830 | 5,680 | 5,680 | -40 | -0.7% | 21,400 |
| 2024/12/23 | 5,750 | 5,860 | 5,720 | 5,720 | +70 | +1.2% | 13,200 |
| 2024/12/20 | 5,600 | 5,690 | 5,470 | 5,650 | +60 | +1.1% | 10,400 |
| 2024/12/19 | 5,430 | 5,590 | 5,380 | 5,590 | +60 | +1.1% | 6,200 |
| 2024/12/18 | 5,670 | 5,670 | 5,500 | 5,530 | -100 | -1.8% | 8,100 |
| 2024/12/17 | 5,610 | 5,670 | 5,500 | 5,630 | +20 | +0.4% | 8,900 |
| 2024/12/16 | 5,450 | 5,660 | 5,450 | 5,610 | +160 | +2.9% | 6,600 |
| 2024/12/13 | 5,510 | 5,570 | 5,450 | 5,450 | -80 | -1.4% | 9,100 |
| 2024/12/12 | 5,680 | 5,690 | 5,500 | 5,530 | -140 | -2.5% | 14,500 |
| 2024/12/11 | 5,440 | 5,690 | 5,440 | 5,670 | +230 | +4.2% | 14,600 |
| 2024/12/10 | 5,500 | 5,500 | 5,420 | 5,440 | +40 | +0.7% | 3,400 |
101～
150
件表示中 / 1312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 | 974,000円 | +5.4% | +2.5% | 1.44% | 13.27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 |
| 島精機 | 104,900円 | +36.8% | - | 1.91% | 17.80倍 | 0.46倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| レオン自機 | 132,100円 | -0.1% | -15.1% | 3.63% | 11.11倍 | 0.92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 |
| 日本ドライ | 510,000円 | +1.4% | +3.1% | 1.76% | 8.54倍 | 1.33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 |
| ＧＣジョイコＨ | 247,700円 | -26.2% | -46.7% | 4.04% | 9.92倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
