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 |
|---|---|---|---|---|---|---|---|
| 2005/01/17 | 3,046.7 | 3,186.7 | 3,046.7 | 3,186.7 | +160 | +5.3% | 330,300 |
| 2005/01/14 | 2,953.3 | 3,033.3 | 2,946.7 | 3,026.7 | +73.4 | +2.5% | 163,650 |
| 2005/01/13 | 2,933.3 | 2,953.3 | 2,926.7 | 2,953.3 | +26.6 | +0.9% | 73,350 |
| 2005/01/12 | 2,933.3 | 2,940 | 2,920 | 2,926.7 | -6.6 | -0.2% | 82,050 |
| 2005/01/11 | 2,940 | 2,946.7 | 2,920 | 2,933.3 | -13.4 | -0.5% | 52,050 |
| 2005/01/07 | 2,946.7 | 2,966.7 | 2,926.7 | 2,946.7 | -13.3 | -0.4% | 94,500 |
| 2005/01/06 | 2,940 | 2,973.3 | 2,940 | 2,960 | ±0 | ±0% | 116,100 |
| 2005/01/05 | 2,893.3 | 2,980 | 2,886.7 | 2,960 | +66.7 | +2.3% | 138,150 |
| 2005/01/04 | 2,900 | 2,906.7 | 2,880 | 2,893.3 | -13.4 | -0.5% | 15,000 |
| 2004/12/30 | 2,880 | 2,920 | 2,880 | 2,906.7 | +26.7 | +0.9% | 50,850 |
| 2004/12/29 | 2,840 | 2,880 | 2,826.7 | 2,880 | +53.3 | +1.9% | 76,200 |
| 2004/12/28 | 2,800 | 2,826.7 | 2,786.7 | 2,826.7 | +40 | +1.4% | 36,750 |
| 2004/12/27 | 2,786.7 | 2,800 | 2,773.3 | 2,786.7 | +13.4 | +0.5% | 18,750 |
| 2004/12/24 | 2,813.3 | 2,846.7 | 2,753.3 | 2,773.3 | -40 | -1.4% | 147,900 |
| 2004/12/22 | 2,766.7 | 2,833.3 | 2,766.7 | 2,813.3 | +93.3 | +3.4% | 80,250 |
| 2004/12/21 | 2,686.7 | 2,746.7 | 2,680 | 2,720 | +46.7 | +1.7% | 88,200 |
| 2004/12/20 | 2,673.3 | 2,693.3 | 2,666.7 | 2,673.3 | -13.4 | -0.5% | 60,000 |
| 2004/12/17 | 2,666.7 | 2,693.3 | 2,666.7 | 2,686.7 | -13.3 | -0.5% | 73,500 |
| 2004/12/16 | 2,680 | 2,726.7 | 2,633.3 | 2,700 | +26.7 | +1% | 234,150 |
| 2004/12/15 | 2,733.3 | 2,740 | 2,666.7 | 2,673.3 | -73.4 | -2.7% | 132,150 |
| 2004/12/14 | 2,740 | 2,760 | 2,713.3 | 2,746.7 | +6.7 | +0.2% | 51,600 |
| 2004/12/13 | 2,766.7 | 2,780 | 2,733.3 | 2,740 | -26.7 | -1% | 49,200 |
| 2004/12/10 | 2,800 | 2,833.3 | 2,753.3 | 2,766.7 | -46.6 | -1.7% | 139,800 |
| 2004/12/09 | 2,880 | 2,893.3 | 2,800 | 2,813.3 | -33.4 | -1.2% | 115,500 |
| 2004/12/08 | 2,813.3 | 2,873.3 | 2,813.3 | 2,846.7 | +13.4 | +0.5% | 82,200 |
| 2004/12/07 | 2,793.3 | 2,833.3 | 2,780 | 2,833.3 | +80 | +2.9% | 118,650 |
| 2004/12/06 | 2,753.3 | 2,773.3 | 2,740 | 2,753.3 | +33.3 | +1.2% | 35,700 |
| 2004/12/03 | 2,733.3 | 2,760 | 2,720 | 2,720 | -6.7 | -0.2% | 58,050 |
| 2004/12/02 | 2,786.7 | 2,800 | 2,713.3 | 2,726.7 | -13.3 | -0.5% | 147,600 |
| 2004/12/01 | 2,806.7 | 2,813.3 | 2,740 | 2,740 | -100 | -3.5% | 96,300 |
| 2004/11/30 | 2,866.7 | 2,880 | 2,826.7 | 2,840 | -40 | -1.4% | 50,400 |
| 2004/11/29 | 2,880 | 2,893.3 | 2,860 | 2,880 | -6.7 | -0.2% | 62,850 |
| 2004/11/26 | 2,886.7 | 2,906.7 | 2,866.7 | 2,886.7 | +6.7 | +0.2% | 29,250 |
| 2004/11/25 | 2,860 | 2,893.3 | 2,833.3 | 2,880 | +40 | +1.4% | 33,750 |
| 2004/11/24 | 2,813.3 | 2,886.7 | 2,813.3 | 2,840 | +40 | +1.4% | 30,150 |
| 2004/11/22 | 2,900 | 2,906.7 | 2,786.7 | 2,800 | -100 | -3.4% | 67,500 |
| 2004/11/19 | 2,940 | 2,940 | 2,900 | 2,900 | -40 | -1.4% | 32,250 |
| 2004/11/18 | 2,966.7 | 2,966.7 | 2,933.3 | 2,940 | -20 | -0.7% | 12,000 |
| 2004/11/17 | 2,966.7 | 2,980 | 2,953.3 | 2,960 | -26.7 | -0.9% | 20,400 |
| 2004/11/16 | 3,000 | 3,006.7 | 2,980 | 2,986.7 | -13.3 | -0.4% | 59,400 |
| 2004/11/15 | 2,980 | 3,026.7 | 2,946.7 | 3,000 | +120 | +4.2% | 339,000 |
| 2004/11/12 | 2,840 | 2,880 | 2,840 | 2,880 | +20 | +0.7% | 79,650 |
| 2004/11/11 | 2,786.7 | 2,866.7 | 2,773.3 | 2,860 | +60 | +2.1% | 46,050 |
| 2004/11/10 | 2,773.3 | 2,813.3 | 2,766.7 | 2,800 | +26.7 | +1% | 35,550 |
| 2004/11/09 | 2,820 | 2,826.7 | 2,766.7 | 2,773.3 | -46.7 | -1.7% | 50,250 |
| 2004/11/08 | 2,873.3 | 2,873.3 | 2,806.7 | 2,820 | -26.7 | -0.9% | 72,300 |
| 2004/11/05 | 2,853.3 | 2,880 | 2,820 | 2,846.7 | -20 | -0.7% | 90,600 |
| 2004/11/04 | 2,926.7 | 2,926.7 | 2,853.3 | 2,866.7 | -66.6 | -2.3% | 66,900 |
| 2004/11/02 | 2,820 | 2,933.3 | 2,786.7 | 2,933.3 | +126.6 | +4.5% | 71,250 |
| 2004/11/01 | 2,826.7 | 2,853.3 | 2,800 | 2,806.7 | -26.6 | -0.9% | 56,850 |
5001～
5050
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
