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 |
|---|---|---|---|---|---|---|---|
| 2024/08/29 | 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 |
| 2024/07/12 | 4,975 | 5,060 | 4,945 | 4,945 | -75 | -1.5% | 31,300 |
| 2024/07/11 | 5,130 | 5,130 | 4,930 | 5,020 | -130 | -2.5% | 48,400 |
| 2024/07/10 | 5,780 | 5,900 | 5,120 | 5,150 | -630 | -10.9% | 97,000 |
| 2024/07/09 | 5,730 | 6,030 | 5,660 | 5,780 | +100 | +1.8% | 56,300 |
| 2024/07/08 | 5,570 | 5,680 | 5,510 | 5,680 | +110 | +2% | 19,800 |
| 2024/07/05 | 5,570 | 5,680 | 5,470 | 5,570 | ±0 | ±0% | 15,300 |
| 2024/07/04 | 5,600 | 5,700 | 5,540 | 5,570 | +90 | +1.6% | 25,900 |
| 2024/07/03 | 5,520 | 5,580 | 5,430 | 5,480 | -60 | -1.1% | 33,300 |
| 2024/07/02 | 5,760 | 5,760 | 5,520 | 5,540 | -220 | -3.8% | 29,400 |
| 2024/07/01 | 5,820 | 5,930 | 5,710 | 5,760 | -60 | -1% | 25,600 |
| 2024/06/28 | 5,790 | 5,840 | 5,620 | 5,820 | +60 | +1% | 29,900 |
| 2024/06/27 | 5,880 | 5,990 | 5,700 | 5,760 | -120 | -2% | 23,800 |
| 2024/06/26 | 5,920 | 5,990 | 5,760 | 5,880 | -40 | -0.7% | 18,700 |
| 2024/06/25 | 5,850 | 6,000 | 5,800 | 5,920 | -20 | -0.3% | 17,100 |
| 2024/06/24 | 6,140 | 6,300 | 5,910 | 5,940 | -240 | -3.9% | 30,300 |
| 2024/06/21 | 6,520 | 6,520 | 6,180 | 6,180 | -190 | -3% | 25,500 |
| 2024/06/20 | 6,130 | 6,410 | 6,130 | 6,370 | +240 | +3.9% | 22,000 |
| 2024/06/19 | 6,220 | 6,430 | 6,020 | 6,130 | -170 | -2.7% | 45,600 |
251～
300
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
