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 |
|---|---|---|---|---|---|---|---|
| 2004/06/07 | 2,060 | 2,073.3 | 2,026.7 | 2,053.3 | +6.6 | +0.3% | 11,850 |
| 2004/06/04 | 2,026.7 | 2,060 | 2,026.7 | 2,046.7 | +26.7 | +1.3% | 11,850 |
| 2004/06/03 | 2,060 | 2,060 | 2,020 | 2,020 | -46.7 | -2.3% | 40,350 |
| 2004/06/02 | 2,100 | 2,100 | 2,066.7 | 2,066.7 | -26.6 | -1.3% | 9,750 |
| 2004/06/01 | 2,113.3 | 2,113.3 | 2,066.7 | 2,093.3 | +20 | +1% | 18,000 |
| 2004/05/31 | 2,026.7 | 2,126.7 | 1,996.7 | 2,073.3 | +40 | +2% | 100,350 |
| 2004/05/28 | 2,033.3 | 2,060 | 2,026.7 | 2,033.3 | -6.7 | -0.3% | 15,450 |
| 2004/05/27 | 2,086.7 | 2,086.7 | 2,020 | 2,040 | -46.7 | -2.2% | 33,150 |
| 2004/05/26 | 2,100 | 2,133.3 | 2,053.3 | 2,086.7 | -46.6 | -2.2% | 21,000 |
| 2004/05/25 | 2,080 | 2,153.3 | 2,066.7 | 2,133.3 | +53.3 | +2.6% | 38,700 |
| 2004/05/24 | 2,066.7 | 2,080 | 2,033.3 | 2,080 | +20 | +1% | 34,050 |
| 2004/05/21 | 2,033.3 | 2,060 | 2,020 | 2,060 | +26.7 | +1.3% | 22,500 |
| 2004/05/20 | 2,066.7 | 2,086.7 | 2,033.3 | 2,033.3 | -33.4 | -1.6% | 23,250 |
| 2004/05/19 | 2,033.3 | 2,073.3 | 2,000 | 2,066.7 | +73.4 | +3.7% | 32,550 |
| 2004/05/18 | 1,900 | 1,993.3 | 1,900 | 1,993.3 | +56.6 | +2.9% | 50,100 |
| 2004/05/17 | 1,973.3 | 2,053.3 | 1,936.7 | 1,936.7 | -53.3 | -2.7% | 28,200 |
| 2004/05/14 | 2,053.3 | 2,093.3 | 1,986.7 | 1,990 | -70 | -3.4% | 65,400 |
| 2004/05/13 | 2,180 | 2,193.3 | 2,040 | 2,060 | -133.3 | -6.1% | 55,050 |
| 2004/05/12 | 2,093.3 | 2,213.3 | 2,093.3 | 2,193.3 | +146.6 | +7.2% | 27,150 |
| 2004/05/11 | 2,100 | 2,140 | 2,013.3 | 2,046.7 | -220 | -9.7% | 141,900 |
| 2004/05/10 | 2,300 | 2,333.3 | 2,260 | 2,266.7 | -100 | -4.2% | 71,550 |
| 2004/05/07 | 2,400 | 2,413.3 | 2,346.7 | 2,366.7 | -60 | -2.5% | 51,750 |
| 2004/05/06 | 2,393.3 | 2,446.7 | 2,393.3 | 2,426.7 | +33.4 | +1.4% | 43,650 |
| 2004/04/30 | 2,373.3 | 2,393.3 | 2,353.3 | 2,393.3 | +20 | +0.8% | 40,200 |
| 2004/04/28 | 2,393.3 | 2,393.3 | 2,346.7 | 2,373.3 | -13.4 | -0.6% | 70,050 |
| 2004/04/27 | 2,386.7 | 2,400 | 2,366.7 | 2,386.7 | +6.7 | +0.3% | 55,500 |
| 2004/04/26 | 2,386.7 | 2,413.3 | 2,380 | 2,380 | ±0 | ±0% | 91,200 |
| 2004/04/23 | 2,393.3 | 2,393.3 | 2,366.7 | 2,380 | +13.3 | +0.6% | 39,300 |
| 2004/04/22 | 2,293.3 | 2,373.3 | 2,280 | 2,366.7 | +86.7 | +3.8% | 56,850 |
| 2004/04/21 | 2,273.3 | 2,280 | 2,240 | 2,280 | +26.7 | +1.2% | 8,400 |
| 2004/04/20 | 2,233.3 | 2,253.3 | 2,220 | 2,253.3 | +6.6 | +0.3% | 10,500 |
| 2004/04/19 | 2,266.7 | 2,280 | 2,226.7 | 2,246.7 | -13.3 | -0.6% | 21,300 |
| 2004/04/16 | 2,233.3 | 2,273.3 | 2,233.3 | 2,260 | +46.7 | +2.1% | 10,350 |
| 2004/04/15 | 2,246.7 | 2,333.3 | 2,213.3 | 2,213.3 | -46.7 | -2.1% | 47,850 |
| 2004/04/14 | 2,233.3 | 2,260 | 2,226.7 | 2,260 | +26.7 | +1.2% | 19,950 |
| 2004/04/13 | 2,260 | 2,273.3 | 2,226.7 | 2,233.3 | -20 | -0.9% | 15,300 |
| 2004/04/12 | 2,253.3 | 2,300 | 2,226.7 | 2,253.3 | ±0 | ±0% | 27,150 |
| 2004/04/09 | 2,253.3 | 2,300 | 2,240 | 2,253.3 | -40 | -1.7% | 37,050 |
| 2004/04/08 | 2,393.3 | 2,420 | 2,293.3 | 2,293.3 | -133.4 | -5.5% | 82,500 |
| 2004/04/07 | 2,366.7 | 2,426.7 | 2,346.7 | 2,426.7 | +40 | +1.7% | 84,450 |
| 2004/04/06 | 2,380 | 2,386.7 | 2,313.3 | 2,386.7 | +33.4 | +1.4% | 83,850 |
| 2004/04/05 | 2,306.7 | 2,353.3 | 2,293.3 | 2,353.3 | +40 | +1.7% | 102,150 |
| 2004/04/02 | 2,333.3 | 2,360 | 2,286.7 | 2,313.3 | -73.4 | -3.1% | 126,000 |
| 2004/04/01 | 2,326.7 | 2,400 | 2,273.3 | 2,386.7 | +33.4 | +1.4% | 152,400 |
| 2004/03/31 | 2,300 | 2,360 | 2,280 | 2,353.3 | +60 | +2.6% | 143,850 |
| 2004/03/30 | 2,186.7 | 2,293.3 | 2,166.7 | 2,293.3 | +126.6 | +5.8% | 111,750 |
| 2004/03/29 | 2,093.3 | 2,173.3 | 2,086.7 | 2,166.7 | +80 | +3.8% | 97,800 |
| 2004/03/26 | 2,080 | 2,106.7 | 2,053.3 | 2,086.7 | +50.3 | +2.5% | 67,950 |
| 2004/03/25 | 2,000 | 2,042.4 | 1,987.9 | 2,036.4 | +78.8 | +4% | 175,065 |
| 2004/03/24 | 1,951.5 | 1,963.6 | 1,939.4 | 1,957.6 | +6.1 | +0.3% | 48,345 |
5151～
5200
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 | 0.81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% | 12.26倍 | 1.18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
