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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,710 | 4,785 | 4,505 | 4,720 | +80 | +1.7% | 17,100 |
| 2024/10/04 | 4,665 | 4,725 | 4,615 | 4,640 | -50 | -1.1% | 6,000 |
| 2024/10/03 | 4,805 | 4,825 | 4,680 | 4,690 | -115 | -2.4% | 4,800 |
| 2024/10/02 | 4,940 | 4,940 | 4,635 | 4,805 | -145 | -2.9% | 8,100 |
| 2024/10/01 | 4,850 | 4,985 | 4,740 | 4,950 | +170 | +3.6% | 9,700 |
| 2024/09/30 | 4,785 | 4,795 | 4,630 | 4,780 | -145 | -2.9% | 12,900 |
| 2024/09/27 | 4,795 | 5,020 | 4,765 | 4,925 | +200 | +4.2% | 14,900 |
| 2024/09/26 | 4,760 | 4,850 | 4,725 | 4,725 | -10 | -0.2% | 5,600 |
| 2024/09/25 | 4,795 | 4,795 | 4,710 | 4,735 | -30 | -0.6% | 3,800 |
| 2024/09/24 | 4,730 | 4,850 | 4,660 | 4,765 | -5 | -0.1% | 7,300 |
| 2024/09/20 | 4,795 | 4,805 | 4,685 | 4,770 | +5 | +0.1% | 6,000 |
| 2024/09/19 | 4,715 | 4,800 | 4,660 | 4,765 | +50 | +1.1% | 2,600 |
| 2024/09/18 | 4,725 | 4,805 | 4,715 | 4,715 | -20 | -0.4% | 1,700 |
| 2024/09/17 | 4,790 | 4,790 | 4,655 | 4,735 | -55 | -1.1% | 3,400 |
| 2024/09/13 | 4,730 | 4,790 | 4,685 | 4,790 | +130 | +2.8% | 2,800 |
| 2024/09/12 | 4,525 | 4,760 | 4,525 | 4,660 | +180 | +4% | 7,600 |
| 2024/09/11 | 4,620 | 4,635 | 4,420 | 4,480 | -125 | -2.7% | 3,500 |
| 2024/09/10 | 4,505 | 4,630 | 4,505 | 4,605 | +125 | +2.8% | 4,600 |
| 2024/09/09 | 4,375 | 4,635 | 4,345 | 4,480 | -175 | -3.8% | 11,600 |
| 2024/09/06 | 4,800 | 4,800 | 4,590 | 4,655 | -145 | -3% | 5,300 |
| 2024/09/05 | 4,615 | 4,825 | 4,590 | 4,800 | +45 | +0.9% | 10,600 |
| 2024/09/04 | 4,665 | 4,845 | 4,560 | 4,755 | -120 | -2.5% | 16,400 |
| 2024/09/03 | 4,790 | 4,895 | 4,790 | 4,875 | +65 | +1.4% | 2,800 |
| 2024/09/02 | 4,955 | 5,010 | 4,755 | 4,810 | -30 | -0.6% | 7,400 |
| 2024/08/30 | 4,875 | 4,910 | 4,780 | 4,840 | +20 | +0.4% | 7,300 |
| 2024/08/29 | 4,690 | 4,830 | 4,655 | 4,820 | +70 | +1.5% | 7,700 |
| 2024/08/28 | 4,580 | 4,800 | 4,545 | 4,750 | +170 | +3.7% | 13,100 |
| 2024/08/27 | 4,520 | 4,610 | 4,520 | 4,580 | +60 | +1.3% | 2,300 |
| 2024/08/26 | 4,615 | 4,615 | 4,475 | 4,520 | -95 | -2.1% | 7,300 |
| 2024/08/23 | 4,510 | 4,680 | 4,475 | 4,615 | +95 | +2.1% | 8,500 |
| 2024/08/22 | 4,580 | 4,640 | 4,495 | 4,520 | -30 | -0.7% | 7,900 |
| 2024/08/21 | 4,585 | 4,660 | 4,460 | 4,550 | -135 | -2.9% | 17,000 |
| 2024/08/20 | 4,795 | 4,830 | 4,685 | 4,685 | -65 | -1.4% | 11,700 |
| 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 |
201～
250
件表示中 / 1319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 | 963,000円 | +5.4% | +2.5% | 1.45% | 13.12倍 | 2.92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 |
| 旭ダイヤ | 75,700円 | +3.6% | -15.3% | 3.96% | 17.06倍 | 0.61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 |
| ＮＩＴＴＯＫＵ | 205,300円 | +14.2% | +86.1% | 2.05% | 23.10倍 | 0.95倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| ＧＣジョイコＨ | 251,500円 | -26.2% | -46.7% | 3.98% | 10.08倍 | 0.60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 |
| 日東工器 | 192,000円 | +7.5% | -70.5% | 2.08% | 55.28倍 | 0.62倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
