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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 4,950 | 4,950 | 4,750 | 4,750 | -200 | -4% | 15,400 |
| 2024/08/16 | 5,160 | 5,190 | 4,915 | 4,950 | -130 | -2.6% | 15,500 |
| 2024/08/15 | 4,850 | 5,150 | 4,845 | 5,080 | +225 | +4.6% | 20,900 |
| 2024/08/14 | 5,030 | 5,030 | 4,850 | 4,855 | -175 | -3.5% | 18,000 |
| 2024/08/13 | 4,675 | 5,090 | 4,605 | 5,030 | +425 | +9.2% | 79,800 |
| 2024/08/09 | 4,255 | 4,605 | 4,060 | 4,605 | +700 | +17.9% | 42,200 |
| 2024/08/08 | 3,980 | 4,020 | 3,775 | 3,905 | -145 | -3.6% | 41,700 |
| 2024/08/07 | 3,805 | 4,220 | 3,805 | 4,050 | +105 | +2.7% | 19,300 |
| 2024/08/06 | 3,890 | 3,975 | 3,745 | 3,945 | +475 | +13.7% | 39,900 |
| 2024/08/05 | 3,875 | 3,920 | 3,470 | 3,470 | -700 | -16.8% | 64,800 |
| 2024/08/02 | 4,450 | 4,485 | 4,060 | 4,170 | -500 | -10.7% | 68,600 |
| 2024/08/01 | 4,810 | 4,810 | 4,645 | 4,670 | -140 | -2.9% | 25,600 |
| 2024/07/31 | 4,690 | 4,810 | 4,580 | 4,810 | +130 | +2.8% | 11,900 |
| 2024/07/30 | 4,625 | 4,770 | 4,625 | 4,680 | -15 | -0.3% | 16,700 |
| 2024/07/29 | 4,550 | 4,720 | 4,550 | 4,695 | +180 | +4% | 12,800 |
| 2024/07/26 | 4,640 | 4,640 | 4,445 | 4,515 | +15 | +0.3% | 18,500 |
| 2024/07/25 | 4,505 | 4,580 | 4,465 | 4,500 | -95 | -2.1% | 25,500 |
| 2024/07/24 | 4,640 | 4,690 | 4,595 | 4,595 | -100 | -2.1% | 16,900 |
| 2024/07/23 | 4,720 | 4,835 | 4,650 | 4,695 | -10 | -0.2% | 20,000 |
| 2024/07/22 | 4,815 | 4,815 | 4,680 | 4,705 | -110 | -2.3% | 24,200 |
| 2024/07/19 | 4,870 | 4,870 | 4,815 | 4,815 | -55 | -1.1% | 9,300 |
| 2024/07/18 | 4,805 | 4,905 | 4,800 | 4,870 | ±0 | ±0% | 15,900 |
| 2024/07/17 | 4,950 | 4,985 | 4,835 | 4,870 | -55 | -1.1% | 26,700 |
| 2024/07/16 | 4,970 | 5,100 | 4,830 | 4,925 | -20 | -0.4% | 45,400 |
| 2024/07/12 | 4,975 | 5,060 | 4,945 | 4,945 | -75 | -1.5% | 31,300 |
| 2024/07/11 | 5,130 | 5,130 | 4,930 | 5,020 | -130 | -2.5% | 48,400 |
| 2024/07/10 | 5,780 | 5,900 | 5,120 | 5,150 | -630 | -10.9% | 97,000 |
| 2024/07/09 | 5,730 | 6,030 | 5,660 | 5,780 | +100 | +1.8% | 56,300 |
| 2024/07/08 | 5,570 | 5,680 | 5,510 | 5,680 | +110 | +2% | 19,800 |
| 2024/07/05 | 5,570 | 5,680 | 5,470 | 5,570 | ±0 | ±0% | 15,300 |
| 2024/07/04 | 5,600 | 5,700 | 5,540 | 5,570 | +90 | +1.6% | 25,900 |
| 2024/07/03 | 5,520 | 5,580 | 5,430 | 5,480 | -60 | -1.1% | 33,300 |
| 2024/07/02 | 5,760 | 5,760 | 5,520 | 5,540 | -220 | -3.8% | 29,400 |
| 2024/07/01 | 5,820 | 5,930 | 5,710 | 5,760 | -60 | -1% | 25,600 |
| 2024/06/28 | 5,790 | 5,840 | 5,620 | 5,820 | +60 | +1% | 29,900 |
| 2024/06/27 | 5,880 | 5,990 | 5,700 | 5,760 | -120 | -2% | 23,800 |
| 2024/06/26 | 5,920 | 5,990 | 5,760 | 5,880 | -40 | -0.7% | 18,700 |
| 2024/06/25 | 5,850 | 6,000 | 5,800 | 5,920 | -20 | -0.3% | 17,100 |
| 2024/06/24 | 6,140 | 6,300 | 5,910 | 5,940 | -240 | -3.9% | 30,300 |
| 2024/06/21 | 6,520 | 6,520 | 6,180 | 6,180 | -190 | -3% | 25,500 |
| 2024/06/20 | 6,130 | 6,410 | 6,130 | 6,370 | +240 | +3.9% | 22,000 |
| 2024/06/19 | 6,220 | 6,430 | 6,020 | 6,130 | -170 | -2.7% | 45,600 |
| 2024/06/18 | 6,690 | 6,760 | 6,220 | 6,300 | -320 | -4.8% | 25,200 |
| 2024/06/17 | 6,660 | 6,680 | 6,410 | 6,620 | -80 | -1.2% | 12,700 |
| 2024/06/14 | 6,510 | 6,740 | 6,410 | 6,700 | +390 | +6.2% | 28,300 |
| 2024/06/13 | 6,850 | 6,950 | 6,310 | 6,310 | -540 | -7.9% | 46,700 |
| 2024/06/12 | 6,900 | 7,190 | 6,820 | 6,850 | -140 | -2% | 25,200 |
| 2024/06/11 | 7,300 | 7,500 | 6,990 | 6,990 | -80 | -1.1% | 52,200 |
| 2024/06/10 | 6,550 | 7,400 | 6,550 | 7,070 | +550 | +8.4% | 82,600 |
| 2024/06/07 | 6,210 | 6,570 | 6,030 | 6,520 | +300 | +4.8% | 34,600 |
201～
250
件表示中 / 1286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 | 937,000円 | +5.4% | +2.5% | 1.49% | 12.77倍 | 2.84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 | 52,800円 | +7.6% | -18.5% | 4.92% | 24.33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 | 70,300円 | +3.6% | -15.3% | 4.27% | 16.00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 |
| ＧＣジョイコＨ | 241,600円 | -26.2% | -46.7% | 4.14% | 9.68倍 | 0.58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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
