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 |
|---|---|---|---|---|---|---|---|
| 2024/11/13 | 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 |
| 2024/09/26 | 4,760 | 4,850 | 4,725 | 4,725 | -10 | -0.2% | 5,600 |
| 2024/09/25 | 4,795 | 4,795 | 4,710 | 4,735 | -30 | -0.6% | 3,800 |
| 2024/09/24 | 4,730 | 4,850 | 4,660 | 4,765 | -5 | -0.1% | 7,300 |
| 2024/09/20 | 4,795 | 4,805 | 4,685 | 4,770 | +5 | +0.1% | 6,000 |
| 2024/09/19 | 4,715 | 4,800 | 4,660 | 4,765 | +50 | +1.1% | 2,600 |
| 2024/09/18 | 4,725 | 4,805 | 4,715 | 4,715 | -20 | -0.4% | 1,700 |
| 2024/09/17 | 4,790 | 4,790 | 4,655 | 4,735 | -55 | -1.1% | 3,400 |
| 2024/09/13 | 4,730 | 4,790 | 4,685 | 4,790 | +130 | +2.8% | 2,800 |
| 2024/09/12 | 4,525 | 4,760 | 4,525 | 4,660 | +180 | +4% | 7,600 |
| 2024/09/11 | 4,620 | 4,635 | 4,420 | 4,480 | -125 | -2.7% | 3,500 |
| 2024/09/10 | 4,505 | 4,630 | 4,505 | 4,605 | +125 | +2.8% | 4,600 |
| 2024/09/09 | 4,375 | 4,635 | 4,345 | 4,480 | -175 | -3.8% | 11,600 |
| 2024/09/06 | 4,800 | 4,800 | 4,590 | 4,655 | -145 | -3% | 5,300 |
| 2024/09/05 | 4,615 | 4,825 | 4,590 | 4,800 | +45 | +0.9% | 10,600 |
| 2024/09/04 | 4,665 | 4,845 | 4,560 | 4,755 | -120 | -2.5% | 16,400 |
| 2024/09/03 | 4,790 | 4,895 | 4,790 | 4,875 | +65 | +1.4% | 2,800 |
| 2024/09/02 | 4,955 | 5,010 | 4,755 | 4,810 | -30 | -0.6% | 7,400 |
| 2024/08/30 | 4,875 | 4,910 | 4,780 | 4,840 | +20 | +0.4% | 7,300 |
201～
250
件表示中 / 1344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 | 1,140,000円 | +5.4% | +2.5% | 1.23% | 15.53倍 | 3.45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 | 69,000円 | +1.6% | +3.0% | 2.32% | 25.15倍 | 2.12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 |
| ＧＣジョイコＨ | 311,000円 | -26.2% | -46.7% | 3.22% | 12.46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 | 225,600円 | +13.2% | +0.1% | 2.66% | 12.80倍 | 0.92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 | 206,700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
