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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 8,600 | 8,960 | 8,600 | 8,850 | +130 | +1.5% | 4,700 |
| 2025/04/21 | 8,750 | 8,850 | 8,620 | 8,720 | -150 | -1.7% | 3,200 |
| 2025/04/18 | 8,810 | 8,960 | 8,600 | 8,870 | +210 | +2.4% | 4,400 |
| 2025/04/17 | 8,930 | 8,930 | 8,470 | 8,660 | -270 | -3% | 5,400 |
| 2025/04/16 | 8,780 | 9,000 | 8,700 | 8,930 | +290 | +3.4% | 8,900 |
| 2025/04/15 | 8,850 | 8,850 | 8,390 | 8,640 | -60 | -0.7% | 8,000 |
| 2025/04/14 | 8,490 | 8,890 | 8,490 | 8,700 | +210 | +2.5% | 7,300 |
| 2025/04/11 | 7,740 | 8,490 | 7,610 | 8,490 | +630 | +8% | 12,700 |
| 2025/04/10 | 7,800 | 7,860 | 7,590 | 7,860 | +660 | +9.2% | 6,200 |
| 2025/04/09 | 7,120 | 7,740 | 7,020 | 7,200 | -70 | -1% | 25,200 |
| 2025/04/08 | 7,690 | 7,850 | 7,130 | 7,270 | +410 | +6% | 7,200 |
| 2025/04/07 | 6,270 | 7,350 | 6,270 | 6,860 | +40 | +0.6% | 25,200 |
| 2025/04/04 | 7,040 | 7,080 | 6,500 | 6,820 | -370 | -5.1% | 9,500 |
| 2025/04/03 | 6,980 | 7,380 | 6,880 | 7,190 | -240 | -3.2% | 6,000 |
| 2025/04/02 | 7,980 | 7,980 | 7,400 | 7,430 | -320 | -4.1% | 10,100 |
| 2025/04/01 | 7,970 | 8,110 | 7,680 | 7,750 | -220 | -2.8% | 7,100 |
| 2025/03/31 | 8,260 | 8,260 | 7,870 | 7,970 | -290 | -3.5% | 4,400 |
| 2025/03/28 | 8,010 | 8,350 | 8,010 | 8,260 | +30 | +0.4% | 4,100 |
| 2025/03/27 | 8,590 | 8,590 | 8,230 | 8,230 | -190 | -2.3% | 7,300 |
| 2025/03/26 | 8,200 | 8,630 | 8,200 | 8,420 | +220 | +2.7% | 4,200 |
| 2025/03/25 | 8,100 | 8,640 | 8,100 | 8,200 | +230 | +2.9% | 18,200 |
| 2025/03/24 | 7,910 | 8,100 | 7,910 | 7,970 | +60 | +0.8% | 2,600 |
| 2025/03/21 | 7,670 | 8,050 | 7,670 | 7,910 | +240 | +3.1% | 10,000 |
| 2025/03/19 | 7,570 | 8,100 | 7,570 | 7,670 | +100 | +1.3% | 13,900 |
| 2025/03/18 | 7,680 | 7,680 | 7,510 | 7,570 | -110 | -1.4% | 2,900 |
| 2025/03/17 | 7,380 | 7,680 | 7,380 | 7,680 | +210 | +2.8% | 3,300 |
| 2025/03/14 | 7,240 | 7,550 | 7,240 | 7,470 | +230 | +3.2% | 4,500 |
| 2025/03/13 | 7,500 | 7,540 | 7,210 | 7,240 | -260 | -3.5% | 9,300 |
| 2025/03/12 | 7,480 | 7,630 | 7,440 | 7,500 | -20 | -0.3% | 2,800 |
| 2025/03/11 | 7,510 | 7,630 | 7,290 | 7,520 | ±0 | ±0% | 8,400 |
| 2025/03/10 | 7,510 | 7,780 | 7,510 | 7,520 | +160 | +2.2% | 6,700 |
| 2025/03/07 | 7,180 | 7,460 | 7,080 | 7,360 | +50 | +0.7% | 11,000 |
| 2025/03/06 | 7,600 | 7,770 | 7,200 | 7,310 | -390 | -5.1% | 15,000 |
| 2025/03/05 | 7,560 | 7,710 | 7,500 | 7,700 | +70 | +0.9% | 5,000 |
| 2025/03/04 | 7,990 | 7,990 | 7,620 | 7,630 | -400 | -5% | 8,700 |
| 2025/03/03 | 8,100 | 8,150 | 7,710 | 8,030 | -70 | -0.9% | 10,600 |
| 2025/02/28 | 7,800 | 8,290 | 7,800 | 8,100 | +300 | +3.8% | 11,300 |
| 2025/02/27 | 7,790 | 8,000 | 7,760 | 7,800 | -200 | -2.5% | 6,000 |
| 2025/02/26 | 7,650 | 8,110 | 7,510 | 8,000 | +450 | +6% | 15,000 |
| 2025/02/25 | 7,720 | 7,950 | 7,520 | 7,550 | -110 | -1.4% | 17,600 |
| 2025/02/21 | 7,240 | 7,690 | 7,240 | 7,660 | +450 | +6.2% | 24,600 |
| 2025/02/20 | 7,350 | 7,390 | 7,140 | 7,210 | -290 | -3.9% | 9,700 |
| 2025/02/19 | 7,560 | 7,610 | 7,410 | 7,500 | -60 | -0.8% | 15,400 |
| 2025/02/18 | 7,130 | 7,580 | 7,130 | 7,560 | +600 | +8.6% | 25,900 |
| 2025/02/17 | 7,070 | 7,070 | 6,550 | 6,960 | +190 | +2.8% | 22,800 |
| 2025/02/14 | 6,850 | 7,180 | 6,510 | 6,770 | -90 | -1.3% | 20,600 |
| 2025/02/13 | 7,080 | 7,080 | 6,840 | 6,860 | +70 | +1% | 8,000 |
| 2025/02/12 | 6,550 | 6,820 | 6,330 | 6,790 | +170 | +2.6% | 14,300 |
| 2025/02/10 | 6,900 | 6,980 | 6,470 | 6,620 | -280 | -4.1% | 17,100 |
| 2025/02/07 | 7,270 | 7,340 | 6,710 | 6,900 | -370 | -5.1% | 21,400 |
101～
150
件表示中 / 1350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 | 1,207,000円 | +5.4% | +2.5% | 1.16% | 16.45倍 | 3.66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 | 66,100円 | +7.6% | -18.5% | 3.93% | 30.50倍 | 0.61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」 |
| ヤマシンフィルタ | 69,400円 | +1.6% | +3.0% | 2.31% | 25.30倍 | 2.14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 | 313,000円 | -26.2% | -46.7% | 3.19% | 12.54倍 | 0.75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 |
| 旭ダイヤ | 87,300円 | +3.6% | -15.3% | 3.44% | 19.58倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
