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 |
|---|---|---|---|---|---|---|---|
| 2023/12/01 | 3,295 | 3,315 | 3,285 | 3,315 | ±0 | ±0% | 3,200 |
| 2023/11/30 | 3,355 | 3,390 | 3,240 | 3,315 | -30 | -0.9% | 12,500 |
| 2023/11/29 | 3,315 | 3,395 | 3,285 | 3,345 | +15 | +0.5% | 11,400 |
| 2023/11/28 | 3,440 | 3,440 | 3,325 | 3,330 | -110 | -3.2% | 14,300 |
| 2023/11/27 | 3,480 | 3,580 | 3,405 | 3,440 | +5 | +0.1% | 14,200 |
| 2023/11/24 | 3,400 | 3,480 | 3,390 | 3,435 | +65 | +1.9% | 9,900 |
| 2023/11/22 | 3,460 | 3,470 | 3,350 | 3,370 | -100 | -2.9% | 17,500 |
| 2023/11/21 | 3,335 | 3,550 | 3,325 | 3,470 | +135 | +4% | 47,100 |
| 2023/11/20 | 3,165 | 3,400 | 3,165 | 3,335 | +170 | +5.4% | 33,800 |
| 2023/11/17 | 3,035 | 3,185 | 3,035 | 3,165 | +80 | +2.6% | 20,200 |
| 2023/11/16 | 3,110 | 3,115 | 3,005 | 3,085 | -30 | -1% | 30,300 |
| 2023/11/15 | 3,205 | 3,295 | 3,080 | 3,115 | -20 | -0.6% | 32,400 |
| 2023/11/14 | 3,160 | 3,245 | 3,055 | 3,135 | -95 | -2.9% | 41,600 |
| 2023/11/13 | 3,400 | 3,640 | 3,230 | 3,230 | -220 | -6.4% | 102,100 |
| 2023/11/10 | 3,320 | 3,950 | 3,230 | 3,450 | +200 | +6.2% | 193,700 |
| 2023/11/09 | 3,250 | 3,300 | 3,080 | 3,250 | -5 | -0.2% | 28,800 |
| 2023/11/08 | 3,365 | 3,415 | 3,225 | 3,255 | -110 | -3.3% | 15,900 |
| 2023/11/07 | 3,400 | 3,485 | 3,320 | 3,365 | -50 | -1.5% | 10,900 |
| 2023/11/06 | 3,400 | 3,470 | 3,385 | 3,415 | +25 | +0.7% | 10,900 |
| 2023/11/02 | 3,465 | 3,480 | 3,390 | 3,390 | -55 | -1.6% | 5,600 |
| 2023/11/01 | 3,345 | 3,445 | 3,320 | 3,445 | +135 | +4.1% | 8,000 |
| 2023/10/31 | 3,250 | 3,345 | 3,170 | 3,310 | +60 | +1.8% | 8,700 |
| 2023/10/30 | 3,355 | 3,400 | 3,250 | 3,250 | -175 | -5.1% | 5,600 |
| 2023/10/27 | 3,480 | 3,500 | 3,425 | 3,425 | -65 | -1.9% | 5,600 |
| 2023/10/26 | 3,500 | 3,535 | 3,375 | 3,490 | -80 | -2.2% | 12,300 |
| 2023/10/25 | 3,490 | 3,650 | 3,490 | 3,570 | +150 | +4.4% | 10,400 |
| 2023/10/24 | 3,460 | 3,540 | 3,225 | 3,420 | -30 | -0.9% | 26,200 |
| 2023/10/23 | 3,700 | 3,700 | 3,415 | 3,450 | -315 | -8.4% | 20,900 |
| 2023/10/20 | 3,820 | 3,835 | 3,750 | 3,765 | -100 | -2.6% | 3,200 |
| 2023/10/19 | 3,890 | 3,910 | 3,805 | 3,865 | -65 | -1.7% | 13,400 |
| 2023/10/18 | 3,795 | 3,930 | 3,740 | 3,930 | +110 | +2.9% | 5,800 |
| 2023/10/17 | 3,885 | 3,935 | 3,795 | 3,820 | +115 | +3.1% | 3,300 |
| 2023/10/16 | 3,795 | 3,795 | 3,685 | 3,705 | -90 | -2.4% | 11,300 |
| 2023/10/13 | 3,895 | 3,895 | 3,780 | 3,795 | -65 | -1.7% | 7,400 |
| 2023/10/12 | 3,960 | 3,960 | 3,790 | 3,860 | -45 | -1.2% | 7,500 |
| 2023/10/11 | 4,025 | 4,025 | 3,850 | 3,905 | -95 | -2.4% | 12,300 |
| 2023/10/10 | 4,050 | 4,085 | 3,890 | 4,000 | -45 | -1.1% | 19,000 |
| 2023/10/06 | 3,700 | 4,045 | 3,695 | 4,045 | +350 | +9.5% | 62,000 |
| 2023/10/05 | 3,530 | 3,700 | 3,530 | 3,695 | +220 | +6.3% | 13,700 |
| 2023/10/04 | 3,590 | 3,635 | 3,385 | 3,475 | -235 | -6.3% | 22,700 |
| 2023/10/03 | 3,680 | 3,790 | 3,585 | 3,710 | +10 | +0.3% | 23,400 |
| 2023/10/02 | 3,440 | 3,725 | 3,440 | 3,700 | +290 | +8.5% | 26,000 |
| 2023/09/29 | 3,455 | 3,465 | 3,395 | 3,410 | -55 | -1.6% | 4,600 |
| 2023/09/28 | 3,530 | 3,530 | 3,430 | 3,465 | -40 | -1.1% | 2,700 |
| 2023/09/27 | 3,460 | 3,535 | 3,435 | 3,505 | +45 | +1.3% | 7,000 |
| 2023/09/26 | 3,540 | 3,540 | 3,435 | 3,460 | -55 | -1.6% | 8,400 |
| 2023/09/25 | 3,545 | 3,640 | 3,515 | 3,515 | -145 | -4% | 12,600 |
| 2023/09/22 | 3,370 | 3,705 | 3,370 | 3,660 | +290 | +8.6% | 46,600 |
| 2023/09/21 | 3,430 | 3,450 | 3,310 | 3,370 | -95 | -2.7% | 15,900 |
| 2023/09/20 | 3,380 | 3,470 | 3,250 | 3,465 | +40 | +1.2% | 25,100 |
401～
450
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 | 106,100円 | +36.8% | - | 1.89% | 18.00倍 | 0.47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 | 134,900円 | -0.1% | -15.1% | 3.56% | 11.35倍 | 0.94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 | 512,000円 | +1.4% | +3.1% | 1.76% | 8.57倍 | 1.34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 | 248,100円 | -26.2% | -46.7% | 4.03% | 9.94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
