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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 4,500 | 5,030 | 4,500 | 4,795 | +470 | +10.9% | 151,300 |
| 2024/03/22 | 4,220 | 4,345 | 4,205 | 4,325 | +120 | +2.9% | 19,900 |
| 2024/03/21 | 4,220 | 4,270 | 4,185 | 4,205 | +30 | +0.7% | 7,400 |
| 2024/03/19 | 4,120 | 4,180 | 4,065 | 4,175 | +65 | +1.6% | 8,900 |
| 2024/03/18 | 4,040 | 4,165 | 4,025 | 4,110 | +90 | +2.2% | 10,000 |
| 2024/03/15 | 4,130 | 4,130 | 4,020 | 4,020 | -120 | -2.9% | 7,600 |
| 2024/03/14 | 4,130 | 4,165 | 4,060 | 4,140 | -60 | -1.4% | 12,500 |
| 2024/03/13 | 4,310 | 4,360 | 4,120 | 4,200 | -90 | -2.1% | 17,200 |
| 2024/03/12 | 4,280 | 4,340 | 4,200 | 4,290 | -60 | -1.4% | 19,200 |
| 2024/03/11 | 4,475 | 4,505 | 4,270 | 4,350 | +15 | +0.3% | 78,700 |
| 2024/03/08 | 4,305 | 4,335 | 4,200 | 4,335 | +25 | +0.6% | 10,500 |
| 2024/03/07 | 4,370 | 4,405 | 4,200 | 4,310 | -50 | -1.1% | 16,800 |
| 2024/03/06 | 4,500 | 4,520 | 4,355 | 4,360 | -170 | -3.8% | 13,600 |
| 2024/03/05 | 4,495 | 4,545 | 4,355 | 4,530 | +60 | +1.3% | 15,900 |
| 2024/03/04 | 4,460 | 4,585 | 4,310 | 4,470 | +55 | +1.2% | 18,400 |
| 2024/03/01 | 4,515 | 4,515 | 4,285 | 4,415 | -55 | -1.2% | 18,300 |
| 2024/02/29 | 4,190 | 4,500 | 4,005 | 4,470 | +255 | +6% | 31,300 |
| 2024/02/28 | 4,130 | 4,230 | 4,115 | 4,215 | +80 | +1.9% | 16,300 |
| 2024/02/27 | 4,005 | 4,210 | 3,965 | 4,135 | +130 | +3.2% | 18,400 |
| 2024/02/26 | 3,820 | 4,085 | 3,820 | 4,005 | +205 | +5.4% | 29,600 |
| 2024/02/22 | 3,865 | 3,865 | 3,700 | 3,800 | -55 | -1.4% | 17,600 |
| 2024/02/21 | 3,850 | 3,935 | 3,850 | 3,855 | -60 | -1.5% | 10,800 |
| 2024/02/20 | 4,065 | 4,065 | 3,915 | 3,915 | -135 | -3.3% | 8,900 |
| 2024/02/19 | 3,825 | 4,080 | 3,825 | 4,050 | +190 | +4.9% | 15,300 |
| 2024/02/16 | 3,805 | 3,895 | 3,805 | 3,860 | -15 | -0.4% | 9,400 |
| 2024/02/15 | 4,075 | 4,075 | 3,810 | 3,875 | -75 | -1.9% | 15,400 |
| 2024/02/14 | 3,765 | 4,130 | 3,745 | 3,950 | +180 | +4.8% | 53,200 |
| 2024/02/13 | 3,635 | 3,810 | 3,595 | 3,770 | +145 | +4% | 67,700 |
| 2024/02/09 | 3,895 | 4,185 | 3,545 | 3,625 | -250 | -6.5% | 169,100 |
| 2024/02/08 | 3,855 | 3,935 | 3,750 | 3,875 | +40 | +1% | 19,700 |
| 2024/02/07 | 3,810 | 3,845 | 3,725 | 3,835 | +25 | +0.7% | 8,000 |
| 2024/02/06 | 3,930 | 3,930 | 3,795 | 3,810 | -120 | -3.1% | 12,900 |
| 2024/02/05 | 3,890 | 3,930 | 3,850 | 3,930 | +90 | +2.3% | 13,500 |
| 2024/02/02 | 3,880 | 3,970 | 3,840 | 3,840 | +5 | +0.1% | 25,900 |
| 2024/02/01 | 3,775 | 3,930 | 3,745 | 3,835 | +80 | +2.1% | 16,500 |
| 2024/01/31 | 3,735 | 3,780 | 3,670 | 3,755 | -30 | -0.8% | 11,500 |
| 2024/01/30 | 3,700 | 3,835 | 3,695 | 3,785 | +175 | +4.8% | 21,400 |
| 2024/01/29 | 3,550 | 3,675 | 3,520 | 3,610 | +90 | +2.6% | 21,800 |
| 2024/01/26 | 3,400 | 3,550 | 3,385 | 3,520 | +110 | +3.2% | 18,500 |
| 2024/01/25 | 3,350 | 3,475 | 3,345 | 3,410 | +60 | +1.8% | 9,100 |
| 2024/01/24 | 3,415 | 3,435 | 3,345 | 3,350 | -65 | -1.9% | 6,200 |
| 2024/01/23 | 3,450 | 3,490 | 3,365 | 3,415 | -15 | -0.4% | 12,200 |
| 2024/01/22 | 3,450 | 3,515 | 3,415 | 3,430 | +10 | +0.3% | 15,100 |
| 2024/01/19 | 3,420 | 3,440 | 3,355 | 3,420 | +40 | +1.2% | 19,300 |
| 2024/01/18 | 3,315 | 3,420 | 3,315 | 3,380 | +135 | +4.2% | 36,300 |
| 2024/01/17 | 3,250 | 3,420 | 3,200 | 3,245 | +5 | +0.2% | 21,100 |
| 2024/01/16 | 3,300 | 3,300 | 3,195 | 3,240 | -20 | -0.6% | 10,300 |
| 2024/01/15 | 3,090 | 3,260 | 3,090 | 3,260 | +210 | +6.9% | 25,100 |
| 2024/01/12 | 3,100 | 3,120 | 3,035 | 3,050 | -30 | -1% | 13,300 |
| 2024/01/11 | 3,095 | 3,095 | 3,050 | 3,080 | -15 | -0.5% | 8,000 |
301～
350
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 | 52,700円 | +7.6% | -18.5% | 4.93% | 24.28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 | 70,600円 | +3.6% | -15.3% | 4.25% | 16.07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 | 240,500円 | -26.2% | -46.7% | 4.16% | 9.64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 | 494,000円 | +1.4% | +3.1% | 1.82% | 8.27倍 | 1.29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
