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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 6,690 | 6,760 | 6,220 | 6,300 | -320 | -4.8% | 25,200 |
| 2024/06/17 | 6,660 | 6,680 | 6,410 | 6,620 | -80 | -1.2% | 12,700 |
| 2024/06/14 | 6,510 | 6,740 | 6,410 | 6,700 | +390 | +6.2% | 28,300 |
| 2024/06/13 | 6,850 | 6,950 | 6,310 | 6,310 | -540 | -7.9% | 46,700 |
| 2024/06/12 | 6,900 | 7,190 | 6,820 | 6,850 | -140 | -2% | 25,200 |
| 2024/06/11 | 7,300 | 7,500 | 6,990 | 6,990 | -80 | -1.1% | 52,200 |
| 2024/06/10 | 6,550 | 7,400 | 6,550 | 7,070 | +550 | +8.4% | 82,600 |
| 2024/06/07 | 6,210 | 6,570 | 6,030 | 6,520 | +300 | +4.8% | 34,600 |
| 2024/06/06 | 6,360 | 6,480 | 6,200 | 6,220 | -40 | -0.6% | 16,000 |
| 2024/06/05 | 6,130 | 6,480 | 6,130 | 6,260 | +60 | +1% | 20,100 |
| 2024/06/04 | 6,210 | 6,480 | 6,130 | 6,200 | -30 | -0.5% | 31,700 |
| 2024/06/03 | 6,170 | 6,420 | 6,040 | 6,230 | +60 | +1% | 19,600 |
| 2024/05/31 | 6,300 | 6,340 | 6,010 | 6,170 | -20 | -0.3% | 27,700 |
| 2024/05/30 | 6,030 | 6,230 | 5,980 | 6,190 | +140 | +2.3% | 24,000 |
| 2024/05/29 | 6,000 | 6,130 | 5,920 | 6,050 | +60 | +1% | 31,700 |
| 2024/05/28 | 5,810 | 5,990 | 5,710 | 5,990 | +380 | +6.8% | 41,600 |
| 2024/05/27 | 5,450 | 5,650 | 5,450 | 5,610 | +260 | +4.9% | 16,200 |
| 2024/05/24 | 5,420 | 5,520 | 5,350 | 5,350 | -70 | -1.3% | 13,900 |
| 2024/05/23 | 5,590 | 5,680 | 5,350 | 5,420 | -110 | -2% | 17,700 |
| 2024/05/22 | 5,710 | 5,750 | 5,400 | 5,530 | -80 | -1.4% | 41,200 |
| 2024/05/21 | 5,190 | 5,660 | 5,110 | 5,610 | +650 | +13.1% | 92,100 |
| 2024/05/20 | 5,030 | 5,080 | 4,905 | 4,960 | -70 | -1.4% | 17,400 |
| 2024/05/17 | 5,030 | 5,120 | 4,950 | 5,030 | ±0 | ±0% | 12,400 |
| 2024/05/16 | 5,180 | 5,180 | 4,975 | 5,030 | -40 | -0.8% | 9,000 |
| 2024/05/15 | 5,140 | 5,340 | 5,070 | 5,070 | +30 | +0.6% | 19,500 |
| 2024/05/14 | 5,280 | 5,330 | 5,020 | 5,040 | -270 | -5.1% | 37,400 |
| 2024/05/13 | 5,030 | 5,310 | 5,030 | 5,310 | +705 | +15.3% | 109,800 |
| 2024/05/10 | 4,680 | 4,720 | 4,530 | 4,605 | -70 | -1.5% | 28,100 |
| 2024/05/09 | 4,720 | 4,760 | 4,625 | 4,675 | -45 | -1% | 19,500 |
| 2024/05/08 | 4,930 | 4,940 | 4,680 | 4,720 | -230 | -4.6% | 35,800 |
| 2024/05/07 | 4,950 | 5,000 | 4,840 | 4,950 | +140 | +2.9% | 12,600 |
| 2024/05/02 | 4,910 | 4,970 | 4,770 | 4,810 | -90 | -1.8% | 19,300 |
| 2024/05/01 | 5,000 | 5,060 | 4,790 | 4,900 | -160 | -3.2% | 27,800 |
| 2024/04/30 | 4,980 | 5,090 | 4,900 | 5,060 | +130 | +2.6% | 18,500 |
| 2024/04/26 | 5,180 | 5,300 | 4,930 | 4,930 | -240 | -4.6% | 45,600 |
| 2024/04/25 | 5,400 | 5,400 | 5,170 | 5,170 | -330 | -6% | 22,100 |
| 2024/04/24 | 5,200 | 5,550 | 5,200 | 5,500 | +340 | +6.6% | 37,500 |
| 2024/04/23 | 4,980 | 5,190 | 4,975 | 5,160 | +185 | +3.7% | 20,900 |
| 2024/04/22 | 4,915 | 5,060 | 4,835 | 4,975 | +165 | +3.4% | 18,000 |
| 2024/04/19 | 4,980 | 4,995 | 4,710 | 4,810 | -250 | -4.9% | 24,300 |
| 2024/04/18 | 4,700 | 5,060 | 4,700 | 5,060 | +340 | +7.2% | 18,500 |
| 2024/04/17 | 4,840 | 4,840 | 4,610 | 4,720 | -70 | -1.5% | 10,800 |
| 2024/04/16 | 4,925 | 4,995 | 4,770 | 4,790 | -180 | -3.6% | 15,700 |
| 2024/04/15 | 4,940 | 5,000 | 4,900 | 4,970 | -160 | -3.1% | 13,800 |
| 2024/04/12 | 4,960 | 5,200 | 4,935 | 5,130 | +170 | +3.4% | 16,000 |
| 2024/04/11 | 5,020 | 5,020 | 4,935 | 4,960 | -60 | -1.2% | 4,800 |
| 2024/04/10 | 4,990 | 5,080 | 4,920 | 5,020 | +25 | +0.5% | 19,200 |
| 2024/04/09 | 4,790 | 5,090 | 4,755 | 4,995 | +345 | +7.4% | 35,000 |
| 2024/04/08 | 4,760 | 4,840 | 4,610 | 4,650 | -80 | -1.7% | 7,200 |
| 2024/04/05 | 4,750 | 4,775 | 4,615 | 4,730 | -30 | -0.6% | 12,700 |
301～
350
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 | 1,150,000円 | +5.4% | +2.5% | 1.22% | 15.67倍 | 3.49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 | 69,100円 | +1.6% | +3.0% | 2.32% | 25.19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 | 224,500円 | +13.2% | +0.1% | 2.67% | 12.74倍 | 0.91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 | 206,800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
