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 |
|---|---|---|---|---|---|---|---|
| 2004/03/23 | 1,909.1 | 1,951.5 | 1,909.1 | 1,951.5 | +42.4 | +2.2% | 42,405 |
| 2004/03/22 | 1,915.2 | 1,927.3 | 1,903 | 1,909.1 | -6.1 | -0.3% | 52,470 |
| 2004/03/19 | 1,909.1 | 1,915.2 | 1,897 | 1,915.2 | +6.1 | +0.3% | 21,120 |
| 2004/03/18 | 1,927.3 | 1,939.4 | 1,890.9 | 1,909.1 | -18.2 | -0.9% | 55,605 |
| 2004/03/17 | 1,939.4 | 1,945.5 | 1,909.1 | 1,927.3 | -6 | -0.3% | 51,810 |
| 2004/03/16 | 1,933.3 | 1,939.4 | 1,909.1 | 1,933.3 | -18.2 | -0.9% | 42,075 |
| 2004/03/15 | 1,927.3 | 1,969.7 | 1,921.2 | 1,951.5 | +36.3 | +1.9% | 90,750 |
| 2004/03/12 | 1,890.9 | 1,921.2 | 1,872.7 | 1,915.2 | +12.2 | +0.6% | 28,875 |
| 2004/03/11 | 1,927.3 | 1,927.3 | 1,878.8 | 1,903 | -30.3 | -1.6% | 47,520 |
| 2004/03/10 | 1,878.8 | 1,933.3 | 1,866.7 | 1,933.3 | +60.6 | +3.2% | 61,380 |
| 2004/03/09 | 1,848.5 | 1,872.7 | 1,824.2 | 1,872.7 | +57.5 | +3.2% | 44,880 |
| 2004/03/08 | 1,818.2 | 1,836.4 | 1,815.2 | 1,815.2 | -15.1 | -0.8% | 80,520 |
| 2004/03/05 | 1,836.4 | 1,848.5 | 1,824.2 | 1,830.3 | ±0 | ±0% | 30,690 |
| 2004/03/04 | 1,836.4 | 1,860.6 | 1,824.2 | 1,830.3 | +12.1 | +0.7% | 33,330 |
| 2004/03/03 | 1,860.6 | 1,860.6 | 1,818.2 | 1,818.2 | -42.4 | -2.3% | 57,585 |
| 2004/03/02 | 1,854.5 | 1,866.7 | 1,836.4 | 1,860.6 | -6.1 | -0.3% | 66,330 |
| 2004/03/01 | 1,842.4 | 1,866.7 | 1,830.3 | 1,866.7 | +30.3 | +1.6% | 51,645 |
| 2004/02/27 | 1,818.2 | 1,836.4 | 1,818.2 | 1,836.4 | +30.3 | +1.7% | 53,130 |
| 2004/02/26 | 1,824.2 | 1,836.4 | 1,790.9 | 1,806.1 | +54.6 | +3.1% | 121,770 |
| 2004/02/25 | 1,778.8 | 1,790.9 | 1,730.3 | 1,751.5 | -30.3 | -1.7% | 93,555 |
| 2004/02/24 | 1,824.2 | 1,824.2 | 1,778.8 | 1,781.8 | -48.5 | -2.6% | 101,640 |
| 2004/02/23 | 1,818.2 | 1,854.5 | 1,787.9 | 1,830.3 | -72.7 | -3.8% | 94,215 |
| 2004/02/20 | 1,878.8 | 1,903 | 1,854.5 | 1,903 | +30.3 | +1.6% | 38,280 |
| 2004/02/19 | 1,890.9 | 1,890.9 | 1,854.5 | 1,872.7 | -6.1 | -0.3% | 14,190 |
| 2004/02/18 | 1,872.7 | 1,909.1 | 1,866.7 | 1,878.8 | +6.1 | +0.3% | 30,195 |
| 2004/02/17 | 1,878.8 | 1,878.8 | 1,848.5 | 1,872.7 | -24.3 | -1.3% | 41,085 |
| 2004/02/16 | 1,939.4 | 1,939.4 | 1,872.7 | 1,897 | -24.2 | -1.3% | 30,030 |
| 2004/02/13 | 1,939.4 | 1,951.5 | 1,915.2 | 1,921.2 | -6.1 | -0.3% | 41,415 |
| 2004/02/12 | 1,897 | 1,939.4 | 1,897 | 1,927.3 | +42.5 | +2.3% | 48,675 |
| 2004/02/10 | 1,921.2 | 1,921.2 | 1,884.8 | 1,884.8 | -18.2 | -1% | 18,645 |
| 2004/02/09 | 1,897 | 1,909.1 | 1,884.8 | 1,903 | +54.5 | +2.9% | 59,730 |
| 2004/02/06 | 1,872.7 | 1,878.8 | 1,848.5 | 1,848.5 | +12.1 | +0.7% | 50,325 |
| 2004/02/05 | 1,818.2 | 1,866.7 | 1,806.1 | 1,836.4 | -6 | -0.3% | 76,065 |
| 2004/02/04 | 1,878.8 | 1,884.8 | 1,793.9 | 1,842.4 | -48.5 | -2.6% | 81,675 |
| 2004/02/03 | 1,945.5 | 1,951.5 | 1,890.9 | 1,890.9 | -72.7 | -3.7% | 62,535 |
| 2004/02/02 | 2,018.2 | 2,018.2 | 1,951.5 | 1,963.6 | -60.6 | -3% | 60,555 |
| 2004/01/30 | 2,048.5 | 2,060.6 | 2,006.1 | 2,024.2 | -6.1 | -0.3% | 44,880 |
| 2004/01/29 | 2,012.1 | 2,060.6 | 2,012.1 | 2,030.3 | -42.4 | -2% | 43,890 |
| 2004/01/28 | 2,054.5 | 2,078.8 | 2,024.2 | 2,072.7 | +6 | +0.3% | 106,095 |
| 2004/01/27 | 2,072.7 | 2,078.8 | 2,042.4 | 2,066.7 | -6 | -0.3% | 81,510 |
| 2004/01/26 | 1,945.5 | 2,078.8 | 1,945.5 | 2,072.7 | +78.8 | +4% | 140,580 |
| 2004/01/23 | 1,975.8 | 2,000 | 1,957.6 | 1,993.9 | ±0 | ±0% | 68,475 |
| 2004/01/22 | 2,018.2 | 2,066.7 | 1,975.8 | 1,993.9 | -18.2 | -0.9% | 110,550 |
| 2004/01/21 | 1,963.6 | 2,018.2 | 1,957.6 | 2,012.1 | +60.6 | +3.1% | 109,395 |
| 2004/01/20 | 1,927.3 | 1,963.6 | 1,927.3 | 1,951.5 | +36.3 | +1.9% | 70,125 |
| 2004/01/19 | 1,975.8 | 1,981.8 | 1,915.2 | 1,915.2 | -72.7 | -3.7% | 89,760 |
| 2004/01/16 | 1,909.1 | 2,000 | 1,909.1 | 1,987.9 | +90.9 | +4.8% | 231,825 |
| 2004/01/15 | 1,836.4 | 1,903 | 1,818.2 | 1,897 | +66.7 | +3.6% | 202,290 |
| 2004/01/14 | 1,818.2 | 1,830.3 | 1,809.1 | 1,830.3 | +21.2 | +1.2% | 106,920 |
| 2004/01/13 | 1,818.2 | 1,818.2 | 1,793.9 | 1,809.1 | +3 | +0.2% | 53,295 |
5201～
5250
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
