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 |
|---|---|---|---|---|---|---|---|
| 2003/10/22 | 1,406.1 | 1,418.2 | 1,406.1 | 1,406.1 | -9.1 | -0.6% | 74,250 |
| 2003/10/21 | 1,406.1 | 1,424.2 | 1,406.1 | 1,415.2 | -3 | -0.2% | 12,540 |
| 2003/10/20 | 1,421.2 | 1,424.2 | 1,409.1 | 1,418.2 | +15.2 | +1.1% | 25,575 |
| 2003/10/17 | 1,381.8 | 1,406.1 | 1,381.8 | 1,403 | +9.1 | +0.7% | 61,545 |
| 2003/10/16 | 1,397 | 1,400 | 1,393.9 | 1,393.9 | -3.1 | -0.2% | 41,415 |
| 2003/10/15 | 1,393.9 | 1,406.1 | 1,393.9 | 1,397 | -12.1 | -0.9% | 20,295 |
| 2003/10/14 | 1,418.2 | 1,418.2 | 1,393.9 | 1,409.1 | -15.1 | -1.1% | 12,540 |
| 2003/10/10 | 1,393.9 | 1,424.2 | 1,387.9 | 1,424.2 | +27.2 | +1.9% | 126,060 |
| 2003/10/09 | 1,393.9 | 1,418.2 | 1,393.9 | 1,397 | -9.1 | -0.6% | 22,440 |
| 2003/10/08 | 1,406.1 | 1,415.2 | 1,393.9 | 1,406.1 | +3.1 | +0.2% | 28,215 |
| 2003/10/07 | 1,397 | 1,418.2 | 1,397 | 1,403 | +9.1 | +0.7% | 45,045 |
| 2003/10/06 | 1,393.9 | 1,400 | 1,390.9 | 1,393.9 | ±0 | ±0% | 28,215 |
| 2003/10/03 | 1,393.9 | 1,403 | 1,390.9 | 1,393.9 | ±0 | ±0% | 59,235 |
| 2003/10/02 | 1,387.9 | 1,400 | 1,381.8 | 1,393.9 | ±0 | ±0% | 35,310 |
| 2003/10/01 | 1,390.9 | 1,403 | 1,390.9 | 1,393.9 | -9.1 | -0.6% | 11,055 |
| 2003/09/30 | 1,400 | 1,403 | 1,393.9 | 1,403 | +9.1 | +0.7% | 13,035 |
| 2003/09/29 | 1,387.9 | 1,397 | 1,387.9 | 1,393.9 | +6 | +0.4% | 62,370 |
| 2003/09/26 | 1,375.8 | 1,387.9 | 1,369.7 | 1,387.9 | +12.1 | +0.9% | 41,745 |
| 2003/09/25 | 1,363.6 | 1,375.8 | 1,363.6 | 1,375.8 | -18.1 | -1.3% | 38,610 |
| 2003/09/24 | 1,393.9 | 1,397 | 1,387.9 | 1,393.9 | +9.1 | +0.7% | 62,865 |
| 2003/09/22 | 1,400 | 1,403 | 1,375.8 | 1,384.8 | -9.1 | -0.7% | 71,940 |
| 2003/09/19 | 1,375.8 | 1,406.1 | 1,375.8 | 1,393.9 | +18.1 | +1.3% | 120,285 |
| 2003/09/18 | 1,369.7 | 1,381.8 | 1,369.7 | 1,375.8 | +6.1 | +0.4% | 36,630 |
| 2003/09/17 | 1,354.5 | 1,372.7 | 1,354.5 | 1,369.7 | +24.2 | +1.8% | 18,645 |
| 2003/09/16 | 1,342.4 | 1,354.5 | 1,342.4 | 1,345.5 | ±0 | ±0% | 37,290 |
| 2003/09/12 | 1,333.3 | 1,351.5 | 1,333.3 | 1,345.5 | ±0 | ±0% | 41,580 |
| 2003/09/11 | 1,351.5 | 1,351.5 | 1,345.5 | 1,345.5 | -18.1 | -1.3% | 14,355 |
| 2003/09/10 | 1,339.4 | 1,369.7 | 1,339.4 | 1,363.6 | +18.1 | +1.3% | 45,210 |
| 2003/09/09 | 1,339.4 | 1,345.5 | 1,339.4 | 1,345.5 | ±0 | ±0% | 38,775 |
| 2003/09/08 | 1,339.4 | 1,345.5 | 1,336.4 | 1,345.5 | ±0 | ±0% | 38,280 |
| 2003/09/05 | 1,342.4 | 1,345.5 | 1,336.4 | 1,345.5 | -6 | -0.4% | 44,880 |
| 2003/09/04 | 1,342.4 | 1,360.6 | 1,342.4 | 1,351.5 | -6.1 | -0.4% | 24,255 |
| 2003/09/03 | 1,360.6 | 1,363.6 | 1,336.4 | 1,357.6 | +6.1 | +0.5% | 27,885 |
| 2003/09/02 | 1,366.7 | 1,366.7 | 1,351.5 | 1,351.5 | -9.1 | -0.7% | 32,670 |
| 2003/09/01 | 1,351.5 | 1,366.7 | 1,351.5 | 1,360.6 | +9.1 | +0.7% | 41,580 |
| 2003/08/29 | 1,354.5 | 1,357.6 | 1,348.5 | 1,351.5 | ±0 | ±0% | 53,625 |
| 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 |
5301～
5350
件表示中 / 6976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 | 96,500円 | -18.0% | -78.6% | 4.15% | 8.17倍 | 0.82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 |
| フリュー | 100,000円 | +1.6% | +31.6% | 3.90% | 12.32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 |
| 西電機 | 184,500円 | +8.2% | +9.8% | 4.55% | 11.57倍 | 0.90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 |
| 島精機 | 79,900円 | +36.8% | - | 2.50% | 13.68倍 | 0.36倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 岡本工 | 411,000円 | +14.3% | +61.2% | 3.89% | 9.06倍 | 0.67倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
