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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,354.5 | 1,354.5 | 1,345.5 | 1,351.5 | +6 | +0.4% | 63,525 |
| 2003/08/27 | 1,351.5 | 1,357.6 | 1,345.5 | 1,345.5 | -3 | -0.2% | 55,605 |
| 2003/08/26 | 1,363.6 | 1,363.6 | 1,345.5 | 1,348.5 | -6 | -0.4% | 51,645 |
| 2003/08/25 | 1,354.5 | 1,366.7 | 1,351.5 | 1,354.5 | +3 | +0.2% | 19,305 |
| 2003/08/22 | 1,345.5 | 1,354.5 | 1,339.4 | 1,351.5 | ±0 | ±0% | 95,370 |
| 2003/08/21 | 1,330.3 | 1,363.6 | 1,318.2 | 1,351.5 | -51.5 | -3.7% | 207,240 |
| 2003/08/20 | 1,393.9 | 1,418.2 | 1,393.9 | 1,403 | +18.2 | +1.3% | 72,105 |
| 2003/08/19 | 1,400 | 1,409.1 | 1,384.8 | 1,384.8 | -12.2 | -0.9% | 49,335 |
| 2003/08/18 | 1,375.8 | 1,418.2 | 1,375.8 | 1,397 | -27.2 | -1.9% | 23,760 |
| 2003/08/15 | 1,393.9 | 1,424.2 | 1,387.9 | 1,424.2 | +30.3 | +2.2% | 48,840 |
| 2003/08/14 | 1,421.2 | 1,424.2 | 1,393.9 | 1,393.9 | ±0 | ±0% | 52,470 |
| 2003/08/13 | 1,393.9 | 1,430.3 | 1,384.8 | 1,393.9 | +12.1 | +0.9% | 65,835 |
| 2003/08/12 | 1,393.9 | 1,424.2 | 1,378.8 | 1,381.8 | -12.1 | -0.9% | 96,855 |
| 2003/08/11 | 1,333.3 | 1,393.9 | 1,333.3 | 1,393.9 | +60.6 | +4.5% | 34,815 |
| 2003/08/08 | 1,309.1 | 1,333.3 | 1,306.1 | 1,333.3 | +21.2 | +1.6% | 18,150 |
| 2003/08/07 | 1,333.3 | 1,333.3 | 1,303 | 1,312.1 | -9.1 | -0.7% | 119,295 |
| 2003/08/06 | 1,342.4 | 1,360.6 | 1,318.2 | 1,321.2 | -30.3 | -2.2% | 139,095 |
| 2003/08/05 | 1,384.8 | 1,387.9 | 1,345.5 | 1,351.5 | -27.3 | -2% | 77,385 |
| 2003/08/04 | 1,430.3 | 1,436.4 | 1,375.8 | 1,378.8 | -30.3 | -2.2% | 25,410 |
| 2003/08/01 | 1,433.3 | 1,442.4 | 1,397 | 1,409.1 | -27.3 | -1.9% | 84,975 |
| 2003/07/31 | 1,427.3 | 1,436.4 | 1,415.2 | 1,436.4 | +30.3 | +2.2% | 75,900 |
| 2003/07/30 | 1,384.8 | 1,442.4 | 1,384.8 | 1,406.1 | +24.3 | +1.8% | 222,585 |
| 2003/07/29 | 1,381.8 | 1,390.9 | 1,381.8 | 1,381.8 | ±0 | ±0% | 13,860 |
| 2003/07/28 | 1,381.8 | 1,393.9 | 1,372.7 | 1,381.8 | +18.2 | +1.3% | 36,300 |
| 2003/07/25 | 1,354.5 | 1,381.8 | 1,339.4 | 1,363.6 | +24.2 | +1.8% | 28,875 |
| 2003/07/24 | 1,339.4 | 1,357.6 | 1,336.4 | 1,339.4 | -18.2 | -1.3% | 15,015 |
| 2003/07/23 | 1,333.3 | 1,363.6 | 1,333.3 | 1,357.6 | +33.4 | +2.5% | 81,675 |
| 2003/07/22 | 1,309.1 | 1,327.3 | 1,309.1 | 1,324.2 | +15.1 | +1.2% | 14,355 |
| 2003/07/18 | 1,303 | 1,333.3 | 1,297 | 1,309.1 | -54.5 | -4% | 17,490 |
| 2003/07/17 | 1,315.2 | 1,363.6 | 1,309.1 | 1,363.6 | +30.3 | +2.3% | 30,690 |
| 2003/07/16 | 1,375.8 | 1,375.8 | 1,321.2 | 1,333.3 | -42.5 | -3.1% | 36,795 |
| 2003/07/15 | 1,333.3 | 1,378.8 | 1,324.2 | 1,375.8 | +60.6 | +4.6% | 34,650 |
| 2003/07/14 | 1,330.3 | 1,333.3 | 1,303 | 1,315.2 | -24.2 | -1.8% | 15,675 |
| 2003/07/11 | 1,303 | 1,339.4 | 1,303 | 1,339.4 | ±0 | ±0% | 10,065 |
| 2003/07/10 | 1,363.6 | 1,375.8 | 1,327.3 | 1,339.4 | -24.2 | -1.8% | 13,200 |
| 2003/07/09 | 1,369.7 | 1,369.7 | 1,345.5 | 1,363.6 | -12.2 | -0.9% | 52,635 |
| 2003/07/08 | 1,384.8 | 1,387.9 | 1,351.5 | 1,375.8 | +6.1 | +0.4% | 66,495 |
| 2003/07/07 | 1,348.5 | 1,390.9 | 1,348.5 | 1,369.7 | +24.2 | +1.8% | 108,735 |
| 2003/07/04 | 1,300 | 1,357.6 | 1,281.8 | 1,345.5 | +87.9 | +7% | 166,815 |
| 2003/07/03 | 1,290.9 | 1,315.2 | 1,257.6 | 1,257.6 | -9.1 | -0.7% | 89,265 |
| 2003/07/02 | 1,278.8 | 1,284.8 | 1,254.5 | 1,266.7 | -6 | -0.5% | 31,680 |
| 2003/07/01 | 1,260.6 | 1,272.7 | 1,254.5 | 1,272.7 | -12.1 | -0.9% | 23,100 |
| 2003/06/30 | 1,260.6 | 1,284.8 | 1,260.6 | 1,284.8 | +24.2 | +1.9% | 36,795 |
| 2003/06/27 | 1,245.5 | 1,260.6 | 1,242.4 | 1,260.6 | +18.2 | +1.5% | 58,740 |
| 2003/06/26 | 1,233.3 | 1,242.4 | 1,233.3 | 1,242.4 | +21.2 | +1.7% | 26,400 |
| 2003/06/25 | 1,242.4 | 1,242.4 | 1,215.2 | 1,221.2 | +9.1 | +0.8% | 20,130 |
| 2003/06/24 | 1,233.3 | 1,236.4 | 1,212.1 | 1,212.1 | -24.3 | -2% | 37,950 |
| 2003/06/23 | 1,248.5 | 1,278.8 | 1,230.3 | 1,236.4 | -6 | -0.5% | 78,870 |
| 2003/06/20 | 1,275.8 | 1,275.8 | 1,227.3 | 1,242.4 | -33.4 | -2.6% | 136,455 |
| 2003/06/19 | 1,303 | 1,303 | 1,272.7 | 1,275.8 | -12.1 | -0.9% | 53,460 |
5201～
5250
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
