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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 6,450 | 6,550 | 6,340 | 6,460 | +160 | +2.5% | 14,000 |
| 2025/01/15 | 6,240 | 6,400 | 5,850 | 6,300 | +60 | +1% | 20,800 |
| 2025/01/14 | 6,240 | 6,300 | 6,200 | 6,240 | +70 | +1.1% | 5,600 |
| 2025/01/10 | 6,150 | 6,430 | 6,120 | 6,170 | ±0 | ±0% | 6,700 |
| 2025/01/09 | 6,150 | 6,310 | 6,110 | 6,170 | -20 | -0.3% | 6,200 |
| 2025/01/08 | 6,050 | 6,220 | 6,040 | 6,190 | +40 | +0.7% | 7,700 |
| 2025/01/07 | 6,170 | 6,240 | 6,030 | 6,150 | +20 | +0.3% | 13,200 |
| 2025/01/06 | 6,110 | 6,190 | 6,050 | 6,130 | +20 | +0.3% | 6,000 |
| 2024/12/30 | 6,080 | 6,180 | 5,990 | 6,110 | +80 | +1.3% | 10,600 |
| 2024/12/27 | 5,940 | 6,100 | 5,940 | 6,030 | +140 | +2.4% | 19,600 |
| 2024/12/26 | 5,860 | 6,000 | 5,860 | 5,890 | +90 | +1.6% | 19,900 |
| 2024/12/25 | 5,840 | 5,840 | 5,690 | 5,800 | +120 | +2.1% | 7,400 |
| 2024/12/24 | 5,750 | 5,830 | 5,680 | 5,680 | -40 | -0.7% | 21,400 |
| 2024/12/23 | 5,750 | 5,860 | 5,720 | 5,720 | +70 | +1.2% | 13,200 |
| 2024/12/20 | 5,600 | 5,690 | 5,470 | 5,650 | +60 | +1.1% | 10,400 |
| 2024/12/19 | 5,430 | 5,590 | 5,380 | 5,590 | +60 | +1.1% | 6,200 |
| 2024/12/18 | 5,670 | 5,670 | 5,500 | 5,530 | -100 | -1.8% | 8,100 |
| 2024/12/17 | 5,610 | 5,670 | 5,500 | 5,630 | +20 | +0.4% | 8,900 |
| 2024/12/16 | 5,450 | 5,660 | 5,450 | 5,610 | +160 | +2.9% | 6,600 |
| 2024/12/13 | 5,510 | 5,570 | 5,450 | 5,450 | -80 | -1.4% | 9,100 |
| 2024/12/12 | 5,680 | 5,690 | 5,500 | 5,530 | -140 | -2.5% | 14,500 |
| 2024/12/11 | 5,440 | 5,690 | 5,440 | 5,670 | +230 | +4.2% | 14,600 |
| 2024/12/10 | 5,500 | 5,500 | 5,420 | 5,440 | +40 | +0.7% | 3,400 |
| 2024/12/09 | 5,330 | 5,530 | 5,320 | 5,400 | +50 | +0.9% | 7,800 |
| 2024/12/06 | 5,350 | 5,440 | 5,300 | 5,350 | +50 | +0.9% | 7,300 |
| 2024/12/05 | 5,310 | 5,360 | 5,260 | 5,300 | -10 | -0.2% | 3,900 |
| 2024/12/04 | 5,360 | 5,360 | 5,290 | 5,310 | -50 | -0.9% | 4,900 |
| 2024/12/03 | 5,270 | 5,360 | 5,140 | 5,360 | +190 | +3.7% | 15,800 |
| 2024/12/02 | 5,130 | 5,230 | 5,130 | 5,170 | +40 | +0.8% | 10,000 |
| 2024/11/29 | 5,260 | 5,260 | 5,130 | 5,130 | -130 | -2.5% | 5,000 |
| 2024/11/28 | 5,270 | 5,340 | 5,230 | 5,260 | ±0 | ±0% | 3,400 |
| 2024/11/27 | 5,390 | 5,390 | 5,230 | 5,260 | -30 | -0.6% | 7,100 |
| 2024/11/26 | 5,320 | 5,390 | 5,260 | 5,290 | -50 | -0.9% | 4,100 |
| 2024/11/25 | 5,480 | 5,600 | 5,270 | 5,340 | +30 | +0.6% | 10,500 |
| 2024/11/22 | 5,180 | 5,350 | 5,180 | 5,310 | +130 | +2.5% | 7,600 |
| 2024/11/21 | 5,160 | 5,270 | 5,140 | 5,180 | -50 | -1% | 5,900 |
| 2024/11/20 | 5,180 | 5,240 | 5,140 | 5,230 | +70 | +1.4% | 8,600 |
| 2024/11/19 | 5,170 | 5,170 | 5,080 | 5,160 | +90 | +1.8% | 2,700 |
| 2024/11/18 | 5,170 | 5,170 | 5,040 | 5,070 | -110 | -2.1% | 8,700 |
| 2024/11/15 | 5,240 | 5,240 | 5,060 | 5,180 | +30 | +0.6% | 11,600 |
| 2024/11/14 | 5,140 | 5,240 | 5,100 | 5,150 | +80 | +1.6% | 8,700 |
| 2024/11/13 | 5,100 | 5,200 | 5,020 | 5,070 | ±0 | ±0% | 20,300 |
| 2024/11/12 | 4,800 | 5,130 | 4,800 | 5,070 | +340 | +7.2% | 15,900 |
| 2024/11/11 | 4,650 | 4,825 | 4,575 | 4,730 | -300 | -6% | 42,900 |
| 2024/11/08 | 5,250 | 5,250 | 4,965 | 5,030 | -120 | -2.3% | 20,700 |
| 2024/11/07 | 4,990 | 5,150 | 4,950 | 5,150 | +300 | +6.2% | 16,800 |
| 2024/11/06 | 4,900 | 5,020 | 4,850 | 4,850 | -50 | -1% | 10,900 |
| 2024/11/05 | 4,900 | 4,970 | 4,900 | 4,900 | +40 | +0.8% | 4,400 |
| 2024/11/01 | 4,830 | 4,995 | 4,775 | 4,860 | -40 | -0.8% | 7,100 |
| 2024/10/31 | 4,845 | 4,970 | 4,845 | 4,900 | +55 | +1.1% | 5,500 |
101～
150
件表示中 / 1285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 | 941,000円 | +5.4% | +2.5% | 1.49% | 12.82倍 | 2.85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 |
| 日トムソン | 52,500円 | +7.6% | -18.5% | 4.95% | 24.19倍 | 0.48倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 旭ダイヤ | 70,200円 | +3.6% | -15.3% | 4.27% | 15.98倍 | 0.57倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 日本ドライ | 486,000円 | +1.4% | +3.1% | 1.85% | 8.14倍 | 1.27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 | 240,500円 | -26.2% | -46.7% | 4.16% | 9.64倍 | 0.57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
