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 |
|---|---|---|---|---|---|---|---|
| 2003/05/29 | 1,109.1 | 1,109.1 | 1,090.9 | 1,090.9 | -21.2 | -1.9% | 15,180 |
| 2003/05/28 | 1,067.3 | 1,112.1 | 1,067.3 | 1,112.1 | +33.3 | +3.1% | 36,795 |
| 2003/05/27 | 1,090.3 | 1,090.3 | 1,064.2 | 1,078.8 | -12.1 | -1.1% | 18,315 |
| 2003/05/26 | 1,078.8 | 1,090.9 | 1,060.6 | 1,090.9 | ±0 | ±0% | 14,355 |
| 2003/05/23 | 1,094.5 | 1,103 | 1,090.9 | 1,090.9 | -3.6 | -0.3% | 28,710 |
| 2003/05/22 | 1,151.5 | 1,151.5 | 1,087.9 | 1,094.5 | +52.1 | +5% | 191,730 |
| 2003/05/21 | 978.2 | 1,060.6 | 970.3 | 1,042.4 | +63.6 | +6.5% | 182,160 |
| 2003/05/20 | 942.4 | 978.8 | 934.5 | 978.8 | +36.4 | +3.9% | 35,145 |
| 2003/05/19 | 951.5 | 951.5 | 931.5 | 942.4 | ±0 | ±0% | 6,270 |
| 2003/05/16 | 957 | 957.6 | 942.4 | 942.4 | ±0 | ±0% | 2,475 |
| 2003/05/15 | 940.6 | 949.1 | 940.6 | 942.4 | +3 | +0.3% | 17,655 |
| 2003/05/14 | 945.5 | 948.5 | 938.2 | 939.4 | -6.1 | -0.6% | 10,725 |
| 2003/05/13 | 948.5 | 951.5 | 945.5 | 945.5 | -3 | -0.3% | 7,095 |
| 2003/05/12 | 960.6 | 963.6 | 924.8 | 948.5 | +3 | +0.3% | 22,275 |
| 2003/05/09 | 945.5 | 945.5 | 939.4 | 945.5 | +3.1 | +0.3% | 14,850 |
| 2003/05/08 | 956.4 | 956.4 | 940.6 | 942.4 | -15.2 | -1.6% | 20,295 |
| 2003/05/07 | 968.5 | 972.7 | 957.6 | 957.6 | -10.9 | -1.1% | 23,925 |
| 2003/05/06 | 959.4 | 968.5 | 959.4 | 968.5 | +17 | +1.8% | 5,115 |
| 2003/05/02 | 961.8 | 961.8 | 940 | 951.5 | +12.1 | +1.3% | 5,445 |
| 2003/05/01 | 962.4 | 962.4 | 939.4 | 939.4 | -23 | -2.4% | 17,655 |
| 2003/04/30 | 963.6 | 963.6 | 962.4 | 962.4 | -1.2 | -0.1% | 26,730 |
| 2003/04/28 | 969.1 | 969.1 | 960 | 963.6 | +8.4 | +0.9% | 3,795 |
| 2003/04/25 | 955.8 | 955.8 | 945.5 | 955.2 | -1.2 | -0.1% | 11,385 |
| 2003/04/24 | 957 | 957.6 | 942.4 | 956.4 | ±0 | ±0% | 14,025 |
| 2003/04/23 | 955.2 | 956.4 | 940 | 956.4 | +1.2 | +0.1% | 6,270 |
| 2003/04/22 | 957 | 957 | 933.3 | 955.2 | +21.9 | +2.3% | 4,785 |
| 2003/04/21 | 927.3 | 952.1 | 922.4 | 933.3 | -5.5 | -0.6% | 22,275 |
| 2003/04/18 | 939.4 | 939.4 | 927.9 | 938.8 | -0.6 | -0.1% | 4,785 |
| 2003/04/17 | 932.1 | 939.4 | 932.1 | 939.4 | +3 | +0.3% | 27,390 |
| 2003/04/16 | 933.3 | 939.4 | 909.7 | 936.4 | +9.1 | +1% | 13,860 |
| 2003/04/15 | 899.4 | 927.3 | 899.4 | 927.3 | +27.9 | +3.1% | 20,295 |
| 2003/04/14 | 900 | 903 | 897.6 | 899.4 | -0.6 | -0.1% | 15,840 |
| 2003/04/11 | 915.2 | 915.2 | 900 | 900 | -15.8 | -1.7% | 29,040 |
| 2003/04/10 | 910.3 | 927.3 | 909.1 | 915.8 | -11.5 | -1.2% | 9,900 |
| 2003/04/09 | 927.9 | 933.3 | 924.2 | 927.3 | +2.5 | +0.3% | 22,440 |
| 2003/04/08 | 921.2 | 926.7 | 921.2 | 924.8 | +12.7 | +1.4% | 16,170 |
| 2003/04/07 | 920 | 920 | 909.1 | 912.1 | +3.6 | +0.4% | 14,355 |
| 2003/04/04 | 903 | 909.1 | 884.8 | 908.5 | +23.7 | +2.7% | 7,755 |
| 2003/04/03 | 897 | 903 | 884.8 | 884.8 | -6.1 | -0.7% | 16,665 |
| 2003/04/02 | 903 | 903 | 890.9 | 890.9 | +6.1 | +0.7% | 990 |
| 2003/04/01 | 897 | 897 | 884.8 | 884.8 | -15.2 | -1.7% | 5,940 |
| 2003/03/31 | 900 | 903 | 897 | 900 | ±0 | ±0% | 28,215 |
| 2003/03/28 | 898.2 | 909.1 | 898.2 | 900 | -16.4 | -1.8% | 27,390 |
| 2003/03/27 | 926.1 | 926.7 | 916.4 | 916.4 | +0.6 | +0.1% | 4,455 |
| 2003/03/26 | 946.7 | 946.7 | 915.8 | 915.8 | -15.3 | -1.6% | 10,395 |
| 2003/03/25 | 903.6 | 931.1 | 894.8 | 931.1 | +25.9 | +2.9% | 29,585 |
| 2003/03/24 | 903.6 | 905.2 | 898.1 | 905.2 | +7.1 | +0.8% | 52,998 |
| 2003/03/20 | 891.5 | 903.6 | 891.5 | 898.1 | +16.6 | +1.9% | 17,787 |
| 2003/03/19 | 892.6 | 892.6 | 881 | 881.5 | -11.1 | -1.2% | 23,595 |
| 2003/03/18 | 906.3 | 906.3 | 889.8 | 892.6 | -11 | -1.2% | 35,211 |
5401～
5450
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 | 99,800円 | +1.6% | +31.6% | 3.91% | 12.29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 | 79,400円 | +36.8% | - | 2.52% | 13.60倍 | 0.35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 | 410,000円 | +14.3% | +61.2% | 3.90% | 9.04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
