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 |
|---|---|---|---|---|---|---|---|
| 2024/12/09 | 5,330 | 5,530 | 5,320 | 5,400 | +50 | +0.9% | 7,800 |
| 2024/12/06 | 5,350 | 5,440 | 5,300 | 5,350 | +50 | +0.9% | 7,300 |
| 2024/12/05 | 5,310 | 5,360 | 5,260 | 5,300 | -10 | -0.2% | 3,900 |
| 2024/12/04 | 5,360 | 5,360 | 5,290 | 5,310 | -50 | -0.9% | 4,900 |
| 2024/12/03 | 5,270 | 5,360 | 5,140 | 5,360 | +190 | +3.7% | 15,800 |
| 2024/12/02 | 5,130 | 5,230 | 5,130 | 5,170 | +40 | +0.8% | 10,000 |
| 2024/11/29 | 5,260 | 5,260 | 5,130 | 5,130 | -130 | -2.5% | 5,000 |
| 2024/11/28 | 5,270 | 5,340 | 5,230 | 5,260 | ±0 | ±0% | 3,400 |
| 2024/11/27 | 5,390 | 5,390 | 5,230 | 5,260 | -30 | -0.6% | 7,100 |
| 2024/11/26 | 5,320 | 5,390 | 5,260 | 5,290 | -50 | -0.9% | 4,100 |
| 2024/11/25 | 5,480 | 5,600 | 5,270 | 5,340 | +30 | +0.6% | 10,500 |
| 2024/11/22 | 5,180 | 5,350 | 5,180 | 5,310 | +130 | +2.5% | 7,600 |
| 2024/11/21 | 5,160 | 5,270 | 5,140 | 5,180 | -50 | -1% | 5,900 |
| 2024/11/20 | 5,180 | 5,240 | 5,140 | 5,230 | +70 | +1.4% | 8,600 |
| 2024/11/19 | 5,170 | 5,170 | 5,080 | 5,160 | +90 | +1.8% | 2,700 |
| 2024/11/18 | 5,170 | 5,170 | 5,040 | 5,070 | -110 | -2.1% | 8,700 |
| 2024/11/15 | 5,240 | 5,240 | 5,060 | 5,180 | +30 | +0.6% | 11,600 |
| 2024/11/14 | 5,140 | 5,240 | 5,100 | 5,150 | +80 | +1.6% | 8,700 |
| 2024/11/13 | 5,100 | 5,200 | 5,020 | 5,070 | ±0 | ±0% | 20,300 |
| 2024/11/12 | 4,800 | 5,130 | 4,800 | 5,070 | +340 | +7.2% | 15,900 |
| 2024/11/11 | 4,650 | 4,825 | 4,575 | 4,730 | -300 | -6% | 42,900 |
| 2024/11/08 | 5,250 | 5,250 | 4,965 | 5,030 | -120 | -2.3% | 20,700 |
| 2024/11/07 | 4,990 | 5,150 | 4,950 | 5,150 | +300 | +6.2% | 16,800 |
| 2024/11/06 | 4,900 | 5,020 | 4,850 | 4,850 | -50 | -1% | 10,900 |
| 2024/11/05 | 4,900 | 4,970 | 4,900 | 4,900 | +40 | +0.8% | 4,400 |
| 2024/11/01 | 4,830 | 4,995 | 4,775 | 4,860 | -40 | -0.8% | 7,100 |
| 2024/10/31 | 4,845 | 4,970 | 4,845 | 4,900 | +55 | +1.1% | 5,500 |
| 2024/10/30 | 4,875 | 4,975 | 4,845 | 4,845 | -30 | -0.6% | 7,400 |
| 2024/10/29 | 4,800 | 4,895 | 4,685 | 4,875 | +60 | +1.2% | 7,400 |
| 2024/10/28 | 4,550 | 4,885 | 4,550 | 4,815 | +265 | +5.8% | 14,200 |
| 2024/10/25 | 4,650 | 4,695 | 4,455 | 4,550 | -170 | -3.6% | 11,700 |
| 2024/10/24 | 4,800 | 4,800 | 4,680 | 4,720 | -80 | -1.7% | 2,500 |
| 2024/10/23 | 4,735 | 4,950 | 4,665 | 4,800 | +75 | +1.6% | 10,000 |
| 2024/10/22 | 4,650 | 4,800 | 4,525 | 4,725 | +75 | +1.6% | 19,900 |
| 2024/10/21 | 4,635 | 4,690 | 4,555 | 4,650 | +15 | +0.3% | 5,200 |
| 2024/10/18 | 4,525 | 4,670 | 4,510 | 4,635 | +75 | +1.6% | 8,400 |
| 2024/10/17 | 4,755 | 4,755 | 4,465 | 4,560 | -195 | -4.1% | 17,500 |
| 2024/10/16 | 4,815 | 4,835 | 4,635 | 4,755 | -85 | -1.8% | 16,300 |
| 2024/10/15 | 4,880 | 4,890 | 4,790 | 4,840 | +50 | +1% | 8,900 |
| 2024/10/11 | 4,800 | 4,855 | 4,730 | 4,790 | -10 | -0.2% | 8,200 |
| 2024/10/10 | 4,740 | 4,840 | 4,710 | 4,800 | +5 | +0.1% | 8,700 |
| 2024/10/09 | 4,725 | 4,835 | 4,650 | 4,795 | +110 | +2.3% | 11,600 |
| 2024/10/08 | 4,765 | 4,765 | 4,605 | 4,685 | -35 | -0.7% | 5,000 |
| 2024/10/07 | 4,710 | 4,785 | 4,505 | 4,720 | +80 | +1.7% | 17,100 |
| 2024/10/04 | 4,665 | 4,725 | 4,615 | 4,640 | -50 | -1.1% | 6,000 |
| 2024/10/03 | 4,805 | 4,825 | 4,680 | 4,690 | -115 | -2.4% | 4,800 |
| 2024/10/02 | 4,940 | 4,940 | 4,635 | 4,805 | -145 | -2.9% | 8,100 |
| 2024/10/01 | 4,850 | 4,985 | 4,740 | 4,950 | +170 | +3.6% | 9,700 |
| 2024/09/30 | 4,785 | 4,795 | 4,630 | 4,780 | -145 | -2.9% | 12,900 |
| 2024/09/27 | 4,795 | 5,020 | 4,765 | 4,925 | +200 | +4.2% | 14,900 |
151～
200
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
