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 |
|---|---|---|---|---|---|---|---|
| 2003/03/17 | 892.6 | 909.6 | 892.6 | 903.6 | +13.8 | +1.6% | 36,482 |
| 2003/03/14 | 890.9 | 898.1 | 889.8 | 889.8 | ±0 | ±0% | 41,019 |
| 2003/03/13 | 889.8 | 909.1 | 889.8 | 889.8 | +2.2 | +0.2% | 41,745 |
| 2003/03/12 | 887.1 | 909.1 | 887.1 | 887.6 | +3.3 | +0.4% | 17,969 |
| 2003/03/11 | 887.1 | 887.1 | 881.5 | 884.3 | +0.6 | +0.1% | 18,695 |
| 2003/03/10 | 909.1 | 909.6 | 883.7 | 883.7 | -25.4 | -2.8% | 7,442 |
| 2003/03/07 | 920.1 | 920.7 | 909.1 | 909.1 | -14.3 | -1.5% | 21,236 |
| 2003/03/06 | 936.6 | 936.6 | 923.4 | 923.4 | -10.5 | -1.1% | 34,667 |
| 2003/03/05 | 944.9 | 947.1 | 930.6 | 933.9 | +11 | +1.2% | 34,122 |
| 2003/03/04 | 909.6 | 930 | 909.6 | 922.9 | +27.6 | +3.1% | 137,577 |
| 2003/03/03 | 856.7 | 895.3 | 855.1 | 895.3 | +38.6 | +4.5% | 11,979 |
| 2003/02/28 | 857.3 | 870.5 | 856.7 | 856.7 | ±0 | ±0% | 22,688 |
| 2003/02/27 | 865 | 880.4 | 854.5 | 856.7 | -16.6 | -1.9% | 19,058 |
| 2003/02/26 | 881.5 | 881.5 | 873.3 | 873.3 | +2.8 | +0.3% | 3,993 |
| 2003/02/25 | 881.5 | 882.1 | 870.5 | 870.5 | -22.1 | -2.5% | 30,129 |
| 2003/02/24 | 881.5 | 892.6 | 865 | 892.6 | -3.3 | -0.4% | 17,424 |
| 2003/02/21 | 909.1 | 909.1 | 892.6 | 895.9 | -34.7 | -3.7% | 34,304 |
| 2003/02/20 | 917.4 | 931.1 | 917.4 | 930.6 | +11 | +1.2% | 8,531 |
| 2003/02/19 | 917.4 | 919.6 | 914.6 | 919.6 | +4.4 | +0.5% | 14,702 |
| 2003/02/18 | 917.4 | 918.5 | 914.6 | 915.2 | -2.2 | -0.2% | 21,962 |
| 2003/02/17 | 936.6 | 936.6 | 917.4 | 917.4 | -13.7 | -1.5% | 28,133 |
| 2003/02/14 | 942.1 | 942.1 | 931.1 | 931.1 | -11 | -1.2% | 4,901 |
| 2003/02/13 | 940.5 | 942.1 | 940.5 | 942.1 | ±0 | ±0% | 3,086 |
| 2003/02/12 | 936.6 | 942.1 | 936.6 | 942.1 | +8.2 | +0.9% | 5,082 |
| 2003/02/10 | 925.6 | 942.1 | 925.6 | 933.9 | +13.8 | +1.5% | 8,894 |
| 2003/02/07 | 931.7 | 936.6 | 920.1 | 920.1 | -8.8 | -0.9% | 63,888 |
| 2003/02/06 | 936.6 | 936.6 | 926.2 | 928.9 | +0.5 | +0.1% | 50,457 |
| 2003/02/05 | 931.1 | 933.9 | 926.2 | 928.4 | -8.2 | -0.9% | 29,222 |
| 2003/02/04 | 926.7 | 942.1 | 926.7 | 936.6 | +0.5 | +0.1% | 15,972 |
| 2003/02/03 | 936.1 | 936.6 | 936.1 | 936.1 | ±0 | ±0% | 7,623 |
| 2003/01/31 | 936.1 | 936.1 | 920.1 | 936.1 | +16 | +1.7% | 7,079 |
| 2003/01/30 | 931.1 | 931.1 | 920.1 | 920.1 | -16.5 | -1.8% | 12,887 |
| 2003/01/29 | 936.6 | 953.2 | 934.4 | 936.6 | -11.1 | -1.2% | 29,766 |
| 2003/01/28 | 947.7 | 947.7 | 947.7 | 947.7 | -26.4 | -2.7% | 5,445 |
| 2003/01/27 | 948.2 | 975.2 | 948.2 | 974.1 | -6.1 | -0.6% | 2,178 |
| 2003/01/24 | 964.2 | 980.2 | 958.7 | 980.2 | -0.5 | -0.1% | 14,339 |
| 2003/01/23 | 986.2 | 991.7 | 980.7 | 980.7 | -5.5 | -0.6% | 4,719 |
| 2003/01/22 | 1,002.8 | 1,002.8 | 981.3 | 986.2 | +4.9 | +0.5% | 2,904 |
| 2003/01/21 | 981.3 | 981.3 | 981.3 | 981.3 | +2.8 | +0.3% | 908 |
| 2003/01/20 | 980.7 | 1,002.8 | 978 | 978.5 | -2.8 | -0.3% | 15,791 |
| 2003/01/17 | 984.6 | 984.6 | 980.7 | 981.3 | -2.2 | -0.2% | 12,524 |
| 2003/01/16 | 992.3 | 1,002.8 | 983.5 | 983.5 | -8.2 | -0.8% | 6,171 |
| 2003/01/15 | 991.7 | 994.5 | 991.7 | 991.7 | ±0 | ±0% | 51,365 |
| 2003/01/14 | 978 | 992.3 | 978 | 991.7 | +12.6 | +1.3% | 38,478 |
| 2003/01/10 | 987.3 | 988.4 | 977.4 | 979.1 | -8.8 | -0.9% | 118,338 |
| 2003/01/09 | 1,002.8 | 1,005.5 | 987.9 | 987.9 | -31.4 | -3.1% | 62,436 |
| 2003/01/08 | 1,005 | 1,019.3 | 989.5 | 1,019.3 | +14.3 | +1.4% | 9,438 |
| 2003/01/07 | 1,002.8 | 1,005.5 | 1,002.8 | 1,005 | +2.2 | +0.2% | 14,883 |
| 2003/01/06 | 1,012.7 | 1,013.8 | 997.2 | 1,002.8 | -11 | -1.1% | 12,161 |
| 2002/12/30 | 981.8 | 1,019.3 | 975.2 | 1,013.8 | +48.5 | +5% | 10,527 |
5451～
5500
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 | 94,700円 | -18.0% | -78.6% | 4.22% | 8.02倍 | 0.80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 | 99,700円 | +1.6% | +31.6% | 3.91% | 12.28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 | 185,800円 | +8.2% | +9.8% | 4.52% | 11.65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 |
| 島精機 | 78,300円 | +36.8% | - | 2.55% | 13.41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 | 410,500円 | +14.3% | +61.2% | 3.90% | 9.05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
