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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 2,946.7 | 2,986.7 | 2,906.7 | 2,913.3 | -53.4 | -1.8% | 152,550 |
| 2004/09/02 | 3,000 | 3,006.7 | 2,953.3 | 2,966.7 | -40 | -1.3% | 197,400 |
| 2004/09/01 | 2,900 | 3,033.3 | 2,900 | 3,006.7 | +120 | +4.2% | 479,700 |
| 2004/08/31 | 3,026.7 | 3,033.3 | 2,866.7 | 2,886.7 | -126.6 | -4.2% | 785,250 |
| 2004/08/30 | 3,000 | 3,046.7 | 3,000 | 3,013.3 | +53.3 | +1.8% | 293,700 |
| 2004/08/27 | 2,906.7 | 2,980 | 2,893.3 | 2,960 | +53.3 | +1.8% | 289,350 |
| 2004/08/26 | 2,833.3 | 2,920 | 2,826.7 | 2,906.7 | +93.4 | +3.3% | 179,250 |
| 2004/08/25 | 2,773.3 | 2,826.7 | 2,766.7 | 2,813.3 | +20 | +0.7% | 117,900 |
| 2004/08/24 | 2,753.3 | 2,793.3 | 2,706.7 | 2,793.3 | +40 | +1.5% | 184,500 |
| 2004/08/23 | 2,773.3 | 2,800 | 2,740 | 2,753.3 | +100 | +3.8% | 342,900 |
| 2004/08/20 | 2,633.3 | 2,660 | 2,620 | 2,653.3 | +26.6 | +1% | 60,300 |
| 2004/08/19 | 2,633.3 | 2,646.7 | 2,600 | 2,626.7 | +6.7 | +0.3% | 54,450 |
| 2004/08/18 | 2,573.3 | 2,626.7 | 2,553.3 | 2,620 | +60 | +2.3% | 50,850 |
| 2004/08/17 | 2,513.3 | 2,573.3 | 2,513.3 | 2,560 | +60 | +2.4% | 51,150 |
| 2004/08/16 | 2,546.7 | 2,566.7 | 2,486.7 | 2,500 | -73.3 | -2.8% | 98,250 |
| 2004/08/13 | 2,593.3 | 2,606.7 | 2,573.3 | 2,573.3 | -86.7 | -3.3% | 49,350 |
| 2004/08/12 | 2,593.3 | 2,666.7 | 2,586.7 | 2,660 | +113.3 | +4.4% | 69,750 |
| 2004/08/11 | 2,626.7 | 2,633.3 | 2,533.3 | 2,546.7 | -66.6 | -2.5% | 53,850 |
| 2004/08/10 | 2,593.3 | 2,646.7 | 2,573.3 | 2,613.3 | +46.6 | +1.8% | 33,750 |
| 2004/08/09 | 2,566.7 | 2,593.3 | 2,546.7 | 2,566.7 | -33.3 | -1.3% | 37,350 |
| 2004/08/06 | 2,566.7 | 2,600 | 2,566.7 | 2,600 | -20 | -0.8% | 19,500 |
| 2004/08/05 | 2,580 | 2,633.3 | 2,580 | 2,620 | +6.7 | +0.3% | 19,200 |
| 2004/08/04 | 2,640 | 2,640 | 2,573.3 | 2,613.3 | -53.4 | -2% | 38,550 |
| 2004/08/03 | 2,660 | 2,666.7 | 2,660 | 2,666.7 | +6.7 | +0.3% | 39,750 |
| 2004/08/02 | 2,660 | 2,666.7 | 2,633.3 | 2,660 | ±0 | ±0% | 82,050 |
| 2004/07/30 | 2,520 | 2,660 | 2,520 | 2,660 | +140 | +5.6% | 93,000 |
| 2004/07/29 | 2,540 | 2,540 | 2,500 | 2,520 | -20 | -0.8% | 18,300 |
| 2004/07/28 | 2,533.3 | 2,553.3 | 2,500 | 2,540 | +33.3 | +1.3% | 42,750 |
| 2004/07/27 | 2,500 | 2,513.3 | 2,473.3 | 2,506.7 | +6.7 | +0.3% | 42,000 |
| 2004/07/26 | 2,513.3 | 2,526.7 | 2,473.3 | 2,500 | -13.3 | -0.5% | 37,200 |
| 2004/07/23 | 2,566.7 | 2,566.7 | 2,513.3 | 2,513.3 | -20 | -0.8% | 25,050 |
| 2004/07/22 | 2,493.3 | 2,566.7 | 2,493.3 | 2,533.3 | -20 | -0.8% | 28,500 |
| 2004/07/21 | 2,480 | 2,620 | 2,473.3 | 2,553.3 | +86.6 | +3.5% | 64,500 |
| 2004/07/20 | 2,466.7 | 2,480 | 2,446.7 | 2,466.7 | +6.7 | +0.3% | 27,300 |
| 2004/07/16 | 2,400 | 2,480 | 2,400 | 2,460 | ±0 | ±0% | 19,650 |
| 2004/07/15 | 2,466.7 | 2,506.7 | 2,400 | 2,460 | -6.7 | -0.3% | 41,100 |
| 2004/07/14 | 2,486.7 | 2,486.7 | 2,453.3 | 2,466.7 | +13.4 | +0.5% | 25,350 |
| 2004/07/13 | 2,440 | 2,453.3 | 2,433.3 | 2,453.3 | +20 | +0.8% | 19,350 |
| 2004/07/12 | 2,426.7 | 2,440 | 2,400 | 2,433.3 | +33.3 | +1.4% | 31,950 |
| 2004/07/09 | 2,393.3 | 2,433.3 | 2,386.7 | 2,400 | +13.3 | +0.6% | 32,550 |
| 2004/07/08 | 2,380 | 2,420 | 2,373.3 | 2,386.7 | +26.7 | +1.1% | 47,850 |
| 2004/07/07 | 2,373.3 | 2,393.3 | 2,346.7 | 2,360 | -60 | -2.5% | 30,900 |
| 2004/07/06 | 2,400 | 2,446.7 | 2,380 | 2,420 | +6.7 | +0.3% | 40,350 |
| 2004/07/05 | 2,500 | 2,500 | 2,373.3 | 2,413.3 | -93.4 | -3.7% | 97,650 |
| 2004/07/02 | 2,526.7 | 2,546.7 | 2,493.3 | 2,506.7 | -46.6 | -1.8% | 54,150 |
| 2004/07/01 | 2,573.3 | 2,600 | 2,553.3 | 2,553.3 | -20 | -0.8% | 45,450 |
| 2004/06/30 | 2,593.3 | 2,600 | 2,573.3 | 2,573.3 | -26.7 | -1% | 43,650 |
| 2004/06/29 | 2,580 | 2,600 | 2,546.7 | 2,600 | +33.3 | +1.3% | 49,350 |
| 2004/06/28 | 2,533.3 | 2,580 | 2,526.7 | 2,566.7 | +60 | +2.4% | 78,900 |
| 2004/06/25 | 2,433.3 | 2,506.7 | 2,420 | 2,506.7 | +80 | +3.3% | 124,200 |
4951～
5000
件表示中 / 6840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 | 106,000円 | +18.6% | +9.3% | 4.72% | 9.21倍 | 0.91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 |
| 日阪製 | 97,000円 | +8.3% | -13.7% | 4.33% | 15.03倍 | 0.45倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 石井鉄 | 833,000円 | +16.3% | -14.6% | 0.00% | 28.98倍 | 2.33倍 |
|
石油、ＬＰＧなどタンク専業。国内はメンテナンス主体。不動産賃貸が利益柱。ＭＢＯ実施 |
| フリュー | 111,000円 | +0.5% | -19.7% | 3.51% | 14.70倍 | 1.37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 |
| 中野冷 | 599,000円 | +6.9% | +6.6% | 3.54% | 14.20倍 | 1.20倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
