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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 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 |
| 2024/08/29 | 4,690 | 4,830 | 4,655 | 4,820 | +70 | +1.5% | 7,700 |
| 2024/08/28 | 4,580 | 4,800 | 4,545 | 4,750 | +170 | +3.7% | 13,100 |
| 2024/08/27 | 4,520 | 4,610 | 4,520 | 4,580 | +60 | +1.3% | 2,300 |
| 2024/08/26 | 4,615 | 4,615 | 4,475 | 4,520 | -95 | -2.1% | 7,300 |
| 2024/08/23 | 4,510 | 4,680 | 4,475 | 4,615 | +95 | +2.1% | 8,500 |
| 2024/08/22 | 4,580 | 4,640 | 4,495 | 4,520 | -30 | -0.7% | 7,900 |
| 2024/08/21 | 4,585 | 4,660 | 4,460 | 4,550 | -135 | -2.9% | 17,000 |
| 2024/08/20 | 4,795 | 4,830 | 4,685 | 4,685 | -65 | -1.4% | 11,700 |
| 2024/08/19 | 4,950 | 4,950 | 4,750 | 4,750 | -200 | -4% | 15,400 |
| 2024/08/16 | 5,160 | 5,190 | 4,915 | 4,950 | -130 | -2.6% | 15,500 |
| 2024/08/15 | 4,850 | 5,150 | 4,845 | 5,080 | +225 | +4.6% | 20,900 |
| 2024/08/14 | 5,030 | 5,030 | 4,850 | 4,855 | -175 | -3.5% | 18,000 |
| 2024/08/13 | 4,675 | 5,090 | 4,605 | 5,030 | +425 | +9.2% | 79,800 |
| 2024/08/09 | 4,255 | 4,605 | 4,060 | 4,605 | +700 | +17.9% | 42,200 |
| 2024/08/08 | 3,980 | 4,020 | 3,775 | 3,905 | -145 | -3.6% | 41,700 |
| 2024/08/07 | 3,805 | 4,220 | 3,805 | 4,050 | +105 | +2.7% | 19,300 |
| 2024/08/06 | 3,890 | 3,975 | 3,745 | 3,945 | +475 | +13.7% | 39,900 |
| 2024/08/05 | 3,875 | 3,920 | 3,470 | 3,470 | -700 | -16.8% | 64,800 |
| 2024/08/02 | 4,450 | 4,485 | 4,060 | 4,170 | -500 | -10.7% | 68,600 |
| 2024/08/01 | 4,810 | 4,810 | 4,645 | 4,670 | -140 | -2.9% | 25,600 |
| 2024/07/31 | 4,690 | 4,810 | 4,580 | 4,810 | +130 | +2.8% | 11,900 |
| 2024/07/30 | 4,625 | 4,770 | 4,625 | 4,680 | -15 | -0.3% | 16,700 |
| 2024/07/29 | 4,550 | 4,720 | 4,550 | 4,695 | +180 | +4% | 12,800 |
| 2024/07/26 | 4,640 | 4,640 | 4,445 | 4,515 | +15 | +0.3% | 18,500 |
| 2024/07/25 | 4,505 | 4,580 | 4,465 | 4,500 | -95 | -2.1% | 25,500 |
| 2024/07/24 | 4,640 | 4,690 | 4,595 | 4,595 | -100 | -2.1% | 16,900 |
| 2024/07/23 | 4,720 | 4,835 | 4,650 | 4,695 | -10 | -0.2% | 20,000 |
| 2024/07/22 | 4,815 | 4,815 | 4,680 | 4,705 | -110 | -2.3% | 24,200 |
| 2024/07/19 | 4,870 | 4,870 | 4,815 | 4,815 | -55 | -1.1% | 9,300 |
| 2024/07/18 | 4,805 | 4,905 | 4,800 | 4,870 | ±0 | ±0% | 15,900 |
| 2024/07/17 | 4,950 | 4,985 | 4,835 | 4,870 | -55 | -1.1% | 26,700 |
| 2024/07/16 | 4,970 | 5,100 | 4,830 | 4,925 | -20 | -0.4% | 45,400 |
201～
250
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
