日本金銭機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 2,890 | 2,900 | 2,760 | 2,795 | -145 | -4.9% | 98,700 |
| 2005/03/29 | 2,985 | 2,985 | 2,930 | 2,940 | -45 | -1.5% | 29,300 |
| 2005/03/28 | 3,000 | 3,010 | 2,975 | 2,985 | -25 | -0.8% | 35,700 |
| 2005/03/25 | 3,010 | 3,020 | 2,985 | 3,010 | +25 | +0.8% | 73,500 |
| 2005/03/24 | 3,000 | 3,010 | 2,985 | 2,985 | -5 | -0.2% | 50,900 |
| 2005/03/23 | 2,985 | 3,010 | 2,985 | 2,990 | +5 | +0.2% | 40,300 |
| 2005/03/22 | 3,050 | 3,090 | 2,985 | 2,985 | -5 | -0.2% | 105,300 |
| 2005/03/18 | 2,975 | 3,010 | 2,970 | 2,990 | +25 | +0.8% | 76,800 |
| 2005/03/17 | 2,990 | 2,990 | 2,965 | 2,965 | -25 | -0.8% | 57,300 |
| 2005/03/16 | 3,010 | 3,030 | 2,960 | 2,990 | -10 | -0.3% | 78,800 |
| 2005/03/15 | 3,030 | 3,050 | 3,000 | 3,000 | -20 | -0.7% | 71,200 |
| 2005/03/14 | 3,060 | 3,060 | 3,020 | 3,020 | -30 | -1% | 50,100 |
| 2005/03/11 | 3,120 | 3,150 | 3,050 | 3,050 | -60 | -1.9% | 41,600 |
| 2005/03/10 | 3,110 | 3,120 | 3,090 | 3,110 | +10 | +0.3% | 27,300 |
| 2005/03/09 | 3,130 | 3,140 | 3,100 | 3,100 | -20 | -0.6% | 55,700 |
| 2005/03/08 | 3,130 | 3,140 | 3,120 | 3,120 | -10 | -0.3% | 26,500 |
| 2005/03/07 | 3,150 | 3,170 | 3,110 | 3,130 | -20 | -0.6% | 60,900 |
| 2005/03/04 | 3,210 | 3,240 | 3,140 | 3,150 | -60 | -1.9% | 74,100 |
| 2005/03/03 | 3,290 | 3,290 | 3,210 | 3,210 | -100 | -3% | 43,400 |
| 2005/03/02 | 3,230 | 3,310 | 3,210 | 3,310 | +100 | +3.1% | 96,200 |
| 2005/03/01 | 3,160 | 3,220 | 3,160 | 3,210 | ±0 | ±0% | 32,700 |
| 2005/02/28 | 3,130 | 3,210 | 3,110 | 3,210 | +90 | +2.9% | 39,400 |
| 2005/02/25 | 3,160 | 3,160 | 3,120 | 3,120 | -10 | -0.3% | 21,000 |
| 2005/02/24 | 3,130 | 3,140 | 3,090 | 3,130 | +20 | +0.6% | 17,200 |
| 2005/02/23 | 3,110 | 3,130 | 3,090 | 3,110 | -30 | -1% | 50,200 |
| 2005/02/22 | 3,160 | 3,160 | 3,120 | 3,140 | ±0 | ±0% | 22,100 |
| 2005/02/21 | 3,140 | 3,160 | 3,120 | 3,140 | ±0 | ±0% | 17,000 |
| 2005/02/18 | 3,120 | 3,150 | 3,110 | 3,140 | ±0 | ±0% | 29,700 |
| 2005/02/17 | 3,140 | 3,170 | 3,120 | 3,140 | +10 | +0.3% | 13,000 |
| 2005/02/16 | 3,230 | 3,250 | 3,110 | 3,130 | -100 | -3.1% | 78,200 |
| 2005/02/15 | 3,210 | 3,240 | 3,200 | 3,230 | +60 | +1.9% | 16,200 |
| 2005/02/14 | 3,240 | 3,250 | 3,160 | 3,170 | -40 | -1.2% | 37,000 |
| 2005/02/10 | 3,220 | 3,220 | 3,190 | 3,210 | -20 | -0.6% | 51,400 |
| 2005/02/09 | 3,240 | 3,240 | 3,200 | 3,230 | -20 | -0.6% | 38,500 |
| 2005/02/08 | 3,250 | 3,250 | 3,130 | 3,250 | ±0 | ±0% | 62,700 |
| 2005/02/07 | 3,240 | 3,290 | 3,220 | 3,250 | +50 | +1.6% | 77,000 |
| 2005/02/04 | 3,200 | 3,250 | 3,190 | 3,200 | -40 | -1.2% | 44,200 |
| 2005/02/03 | 3,130 | 3,240 | 3,130 | 3,240 | +110 | +3.5% | 47,100 |
| 2005/02/02 | 3,130 | 3,210 | 3,110 | 3,130 | -70 | -2.2% | 72,700 |
| 2005/02/01 | 3,230 | 3,240 | 3,180 | 3,200 | -50 | -1.5% | 40,500 |
| 2005/01/31 | 3,270 | 3,280 | 3,170 | 3,250 | -40 | -1.2% | 96,300 |
| 2005/01/28 | 3,300 | 3,300 | 3,280 | 3,290 | -20 | -0.6% | 54,400 |
| 2005/01/27 | 3,300 | 3,320 | 3,290 | 3,310 | ±0 | ±0% | 114,100 |
| 2005/01/26 | 3,250 | 3,340 | 3,250 | 3,310 | +50 | +1.5% | 124,000 |
| 2005/01/25 | 3,240 | 3,266.7 | 3,206.7 | 3,260 | +53.3 | +1.7% | 237,450 |
| 2005/01/24 | 3,133.3 | 3,206.7 | 3,133.3 | 3,206.7 | +126.7 | +4.1% | 187,500 |
| 2005/01/21 | 3,060 | 3,080 | 3,026.7 | 3,080 | +20 | +0.7% | 184,200 |
| 2005/01/20 | 3,113.3 | 3,120 | 3,060 | 3,060 | -73.3 | -2.3% | 109,650 |
| 2005/01/19 | 3,200 | 3,206.7 | 3,080 | 3,133.3 | -66.7 | -2.1% | 129,600 |
| 2005/01/18 | 3,200 | 3,233.3 | 3,180 | 3,200 | +13.3 | +0.4% | 232,200 |
4951～
5000
件表示中 / 6977件
類似銘柄と比較する
現在ご覧いただいている「金銭機」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 |
|---|---|---|---|---|---|---|---|---|
| 金銭機 | 95,900円 | -18.0% | -78.6% | 4.17% | 8.12倍 | 0.81倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 井関農 | 126,500円 | +1.2% | +14.1% | 2.37% | 22.01倍 | 0.42倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 日 工 | 72,100円 | +3.7% | +0.9% | 4.72% | 13.21倍 | 0.80倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 西電機 | 186,500円 | +8.2% | +9.8% | 4.50% | 11.69倍 | 0.91倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| フリュー | 99,500円 | +1.6% | +31.6% | 3.92% | 12.25倍 | 1.17倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
