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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 4,750 | 4,775 | 4,615 | 4,730 | -30 | -0.6% | 12,700 |
| 2024/04/04 | 4,900 | 4,930 | 4,760 | 4,760 | -90 | -1.9% | 7,700 |
| 2024/04/03 | 4,710 | 4,865 | 4,650 | 4,850 | +105 | +2.2% | 15,400 |
| 2024/04/02 | 4,870 | 4,960 | 4,700 | 4,745 | -55 | -1.1% | 24,700 |
| 2024/04/01 | 4,720 | 4,800 | 4,525 | 4,800 | +150 | +3.2% | 15,600 |
| 2024/03/29 | 4,670 | 4,750 | 4,650 | 4,650 | -45 | -1% | 7,500 |
| 2024/03/28 | 4,695 | 4,825 | 4,640 | 4,695 | -55 | -1.2% | 12,100 |
| 2024/03/27 | 4,900 | 4,900 | 4,700 | 4,750 | -150 | -3.1% | 23,600 |
| 2024/03/26 | 4,860 | 5,050 | 4,790 | 4,900 | +105 | +2.2% | 43,500 |
| 2024/03/25 | 4,500 | 5,030 | 4,500 | 4,795 | +470 | +10.9% | 151,300 |
| 2024/03/22 | 4,220 | 4,345 | 4,205 | 4,325 | +120 | +2.9% | 19,900 |
| 2024/03/21 | 4,220 | 4,270 | 4,185 | 4,205 | +30 | +0.7% | 7,400 |
| 2024/03/19 | 4,120 | 4,180 | 4,065 | 4,175 | +65 | +1.6% | 8,900 |
| 2024/03/18 | 4,040 | 4,165 | 4,025 | 4,110 | +90 | +2.2% | 10,000 |
| 2024/03/15 | 4,130 | 4,130 | 4,020 | 4,020 | -120 | -2.9% | 7,600 |
| 2024/03/14 | 4,130 | 4,165 | 4,060 | 4,140 | -60 | -1.4% | 12,500 |
| 2024/03/13 | 4,310 | 4,360 | 4,120 | 4,200 | -90 | -2.1% | 17,200 |
| 2024/03/12 | 4,280 | 4,340 | 4,200 | 4,290 | -60 | -1.4% | 19,200 |
| 2024/03/11 | 4,475 | 4,505 | 4,270 | 4,350 | +15 | +0.3% | 78,700 |
| 2024/03/08 | 4,305 | 4,335 | 4,200 | 4,335 | +25 | +0.6% | 10,500 |
| 2024/03/07 | 4,370 | 4,405 | 4,200 | 4,310 | -50 | -1.1% | 16,800 |
| 2024/03/06 | 4,500 | 4,520 | 4,355 | 4,360 | -170 | -3.8% | 13,600 |
| 2024/03/05 | 4,495 | 4,545 | 4,355 | 4,530 | +60 | +1.3% | 15,900 |
| 2024/03/04 | 4,460 | 4,585 | 4,310 | 4,470 | +55 | +1.2% | 18,400 |
| 2024/03/01 | 4,515 | 4,515 | 4,285 | 4,415 | -55 | -1.2% | 18,300 |
| 2024/02/29 | 4,190 | 4,500 | 4,005 | 4,470 | +255 | +6% | 31,300 |
| 2024/02/28 | 4,130 | 4,230 | 4,115 | 4,215 | +80 | +1.9% | 16,300 |
| 2024/02/27 | 4,005 | 4,210 | 3,965 | 4,135 | +130 | +3.2% | 18,400 |
| 2024/02/26 | 3,820 | 4,085 | 3,820 | 4,005 | +205 | +5.4% | 29,600 |
| 2024/02/22 | 3,865 | 3,865 | 3,700 | 3,800 | -55 | -1.4% | 17,600 |
| 2024/02/21 | 3,850 | 3,935 | 3,850 | 3,855 | -60 | -1.5% | 10,800 |
| 2024/02/20 | 4,065 | 4,065 | 3,915 | 3,915 | -135 | -3.3% | 8,900 |
| 2024/02/19 | 3,825 | 4,080 | 3,825 | 4,050 | +190 | +4.9% | 15,300 |
| 2024/02/16 | 3,805 | 3,895 | 3,805 | 3,860 | -15 | -0.4% | 9,400 |
| 2024/02/15 | 4,075 | 4,075 | 3,810 | 3,875 | -75 | -1.9% | 15,400 |
| 2024/02/14 | 3,765 | 4,130 | 3,745 | 3,950 | +180 | +4.8% | 53,200 |
| 2024/02/13 | 3,635 | 3,810 | 3,595 | 3,770 | +145 | +4% | 67,700 |
| 2024/02/09 | 3,895 | 4,185 | 3,545 | 3,625 | -250 | -6.5% | 169,100 |
| 2024/02/08 | 3,855 | 3,935 | 3,750 | 3,875 | +40 | +1% | 19,700 |
| 2024/02/07 | 3,810 | 3,845 | 3,725 | 3,835 | +25 | +0.7% | 8,000 |
| 2024/02/06 | 3,930 | 3,930 | 3,795 | 3,810 | -120 | -3.1% | 12,900 |
| 2024/02/05 | 3,890 | 3,930 | 3,850 | 3,930 | +90 | +2.3% | 13,500 |
| 2024/02/02 | 3,880 | 3,970 | 3,840 | 3,840 | +5 | +0.1% | 25,900 |
| 2024/02/01 | 3,775 | 3,930 | 3,745 | 3,835 | +80 | +2.1% | 16,500 |
| 2024/01/31 | 3,735 | 3,780 | 3,670 | 3,755 | -30 | -0.8% | 11,500 |
| 2024/01/30 | 3,700 | 3,835 | 3,695 | 3,785 | +175 | +4.8% | 21,400 |
| 2024/01/29 | 3,550 | 3,675 | 3,520 | 3,610 | +90 | +2.6% | 21,800 |
| 2024/01/26 | 3,400 | 3,550 | 3,385 | 3,520 | +110 | +3.2% | 18,500 |
| 2024/01/25 | 3,350 | 3,475 | 3,345 | 3,410 | +60 | +1.8% | 9,100 |
| 2024/01/24 | 3,415 | 3,435 | 3,345 | 3,350 | -65 | -1.9% | 6,200 |
351～
400
件表示中 / 1345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 | 1,180,000円 | +5.4% | +2.5% | 1.19% | 16.08倍 | 3.57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 |
| ソディック | 88,900円 | +5.1% | +4.8% | 3.26% | 15.53倍 | 0.55倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| ＧＣジョイコＨ | 310,500円 | -26.2% | -46.7% | 3.22% | 12.44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 | 224,700円 | +13.2% | +0.1% | 2.67% | 12.75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
