木村化工機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 962 | 969 | 955 | 964 | +5 | +0.5% | 67,600 |
| 2025/08/20 | 968 | 969 | 954 | 959 | -20 | -2% | 206,700 |
| 2025/08/19 | 975 | 988 | 974 | 979 | +10 | +1% | 141,500 |
| 2025/08/18 | 970 | 978 | 966 | 969 | +1 | +0.1% | 139,100 |
| 2025/08/15 | 958 | 973 | 957 | 968 | +10 | +1% | 136,400 |
| 2025/08/14 | 945 | 962 | 936 | 958 | +11 | +1.2% | 185,000 |
| 2025/08/13 | 975 | 977 | 943 | 947 | -18 | -1.9% | 293,400 |
| 2025/08/12 | 973 | 1,008 | 963 | 965 | -117 | -10.8% | 585,100 |
| 2025/08/08 | 1,071 | 1,095 | 1,064 | 1,082 | ±0 | ±0% | 207,800 |
| 2025/08/07 | 1,083 | 1,083 | 1,068 | 1,082 | ±0 | ±0% | 124,000 |
| 2025/08/06 | 1,062 | 1,088 | 1,049 | 1,082 | +13 | +1.2% | 169,800 |
| 2025/08/05 | 1,069 | 1,097 | 1,051 | 1,069 | +2 | +0.2% | 226,100 |
| 2025/08/04 | 1,039 | 1,067 | 1,031 | 1,067 | +11 | +1% | 192,100 |
| 2025/08/01 | 1,030 | 1,072 | 1,021 | 1,056 | +33 | +3.2% | 292,100 |
| 2025/07/31 | 1,028 | 1,032 | 1,014 | 1,023 | +3 | +0.3% | 87,500 |
| 2025/07/30 | 1,022 | 1,039 | 1,020 | 1,020 | -7 | -0.7% | 92,000 |
| 2025/07/29 | 1,032 | 1,041 | 1,026 | 1,027 | -6 | -0.6% | 88,200 |
| 2025/07/28 | 1,050 | 1,054 | 1,033 | 1,033 | -18 | -1.7% | 112,100 |
| 2025/07/25 | 1,044 | 1,056 | 1,025 | 1,051 | +7 | +0.7% | 195,300 |
| 2025/07/24 | 1,021 | 1,044 | 1,016 | 1,044 | +32 | +3.2% | 205,200 |
| 2025/07/23 | 1,022 | 1,033 | 995 | 1,012 | +32 | +3.3% | 331,600 |
| 2025/07/22 | 989 | 1,012 | 976 | 980 | +21 | +2.2% | 381,100 |
| 2025/07/18 | 950 | 959 | 934 | 959 | +10 | +1.1% | 93,600 |
| 2025/07/17 | 937 | 952 | 935 | 949 | +8 | +0.9% | 70,200 |
| 2025/07/16 | 943 | 951 | 936 | 941 | +1 | +0.1% | 49,400 |
| 2025/07/15 | 949 | 953 | 939 | 940 | -3 | -0.3% | 105,700 |
| 2025/07/14 | 945 | 952 | 932 | 943 | -12 | -1.3% | 97,500 |
| 2025/07/11 | 942 | 956 | 942 | 955 | +14 | +1.5% | 121,400 |
| 2025/07/10 | 939 | 947 | 931 | 941 | +14 | +1.5% | 110,900 |
| 2025/07/09 | 920 | 953 | 920 | 927 | +23 | +2.5% | 194,800 |
| 2025/07/08 | 886 | 904 | 883 | 904 | +21 | +2.4% | 73,000 |
| 2025/07/07 | 881 | 888 | 877 | 883 | ±0 | ±0% | 59,300 |
| 2025/07/04 | 897 | 897 | 883 | 883 | -15 | -1.7% | 40,100 |
| 2025/07/03 | 901 | 919 | 890 | 898 | -1 | -0.1% | 87,400 |
| 2025/07/02 | 884 | 922 | 884 | 899 | +8 | +0.9% | 98,300 |
| 2025/07/01 | 900 | 903 | 890 | 891 | -10 | -1.1% | 62,800 |
| 2025/06/30 | 915 | 918 | 901 | 901 | -7 | -0.8% | 67,100 |
| 2025/06/27 | 904 | 915 | 901 | 908 | +5 | +0.6% | 83,300 |
| 2025/06/26 | 901 | 907 | 898 | 903 | +1 | +0.1% | 55,000 |
| 2025/06/25 | 897 | 902 | 887 | 902 | +6 | +0.7% | 93,700 |
| 2025/06/24 | 906 | 911 | 891 | 896 | +10 | +1.1% | 59,400 |
| 2025/06/23 | 884 | 887 | 875 | 886 | -1 | -0.1% | 77,900 |
| 2025/06/20 | 886 | 903 | 885 | 887 | +1 | +0.1% | 93,700 |
| 2025/06/19 | 889 | 895 | 885 | 886 | -8 | -0.9% | 52,800 |
| 2025/06/18 | 902 | 906 | 886 | 894 | -6 | -0.7% | 99,900 |
| 2025/06/17 | 892 | 905 | 886 | 900 | +18 | +2% | 137,500 |
| 2025/06/16 | 882 | 889 | 878 | 882 | +7 | +0.8% | 64,300 |
| 2025/06/13 | 888 | 888 | 870 | 875 | -21 | -2.3% | 120,500 |
| 2025/06/12 | 851 | 904 | 851 | 896 | +45 | +5.3% | 235,200 |
| 2025/06/11 | 850 | 855 | 846 | 851 | +2 | +0.2% | 35,900 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「木村化」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 |
|---|---|---|---|---|---|---|---|---|
| 木村化 | 96,400円 | -3.5% | -15.7% | 4.25% | 10.49倍 | 1.00倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 日進工具 | 79,800円 | +2.6% | -1.6% | 3.76% | 16.61倍 | 1.09倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 大豊工業 | 68,200円 | +3.7% | +152.7% | 2.93% | 17.55倍 | 0.28倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日樹工 | 88,500円 | -6.9% | +162.4% | 4.18% | 30.95倍 | 0.41倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| フロイント | 106,800円 | +4.7% | +23.1% | 0.00% | 18.08倍 | 1.17倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
