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 |
|---|---|---|---|---|---|---|---|
| 2002/10/31 | 1,010.5 | 1,013.2 | 1,010.5 | 1,011 | +2.2 | +0.2% | 9,620 |
| 2002/10/30 | 1,008.8 | 1,011 | 1,008.8 | 1,008.8 | +0.5 | ±0% | 3,449 |
| 2002/10/29 | 1,019.3 | 1,019.3 | 1,008.3 | 1,008.3 | -11 | -1.1% | 52,272 |
| 2002/10/28 | 1,019.3 | 1,024.8 | 1,013.8 | 1,019.3 | +11 | +1.1% | 83,853 |
| 2002/10/25 | 1,019.3 | 1,019.3 | 1,008.3 | 1,008.3 | -13.7 | -1.3% | 56,810 |
| 2002/10/24 | 1,019.3 | 1,022 | 1,008.3 | 1,022 | +2.7 | +0.3% | 11,435 |
| 2002/10/23 | 1,019.3 | 1,024.8 | 1,014.3 | 1,019.3 | +5.5 | +0.5% | 18,513 |
| 2002/10/22 | 1,019.3 | 1,022.6 | 1,008.3 | 1,013.8 | +13.2 | +1.3% | 30,674 |
| 2002/10/21 | 1,019.3 | 1,019.3 | 1,000.6 | 1,000.6 | +13.8 | +1.4% | 9,620 |
| 2002/10/18 | 979.6 | 991.7 | 979.6 | 986.8 | +17.1 | +1.8% | 24,684 |
| 2002/10/17 | 964.7 | 975.2 | 964.7 | 969.7 | +5 | +0.5% | 13,613 |
| 2002/10/16 | 976.3 | 991.7 | 964.7 | 964.7 | -43.6 | -4.3% | 16,698 |
| 2002/10/15 | 1,008.3 | 1,011 | 1,008.3 | 1,008.3 | -9.9 | -1% | 10,890 |
| 2002/10/11 | 1,018.2 | 1,019.3 | 1,016.5 | 1,018.2 | +21 | +2.1% | 322,707 |
| 2002/10/10 | 966.9 | 997.2 | 964.2 | 997.2 | +24.7 | +2.5% | 69,515 |
| 2002/10/09 | 970.2 | 972.5 | 964.2 | 972.5 | -0.5 | -0.1% | 18,695 |
| 2002/10/08 | 964.7 | 980.7 | 964.7 | 973 | +8.3 | +0.9% | 8,531 |
| 2002/10/07 | 1,016 | 1,016 | 964.7 | 964.7 | -54.6 | -5.4% | 10,346 |
| 2002/10/04 | 997.8 | 1,041.3 | 997.8 | 1,019.3 | +22.1 | +2.2% | 4,538 |
| 2002/10/03 | 1,047.4 | 1,048.5 | 997.2 | 997.2 | -50.2 | -4.8% | 7,623 |
| 2002/10/02 | 1,047.4 | 1,052.3 | 1,041.3 | 1,047.4 | -7.7 | -0.7% | 25,410 |
| 2002/10/01 | 1,041.3 | 1,055.1 | 1,041.3 | 1,055.1 | +13.8 | +1.3% | 39,386 |
| 2002/09/30 | 1,041.3 | 1,045.7 | 1,036.9 | 1,041.3 | ±0 | ±0% | 25,955 |
| 2002/09/27 | 1,041.3 | 1,046.3 | 1,035.8 | 1,041.3 | +5.5 | +0.5% | 18,876 |
| 2002/09/26 | 1,019.8 | 1,041.3 | 1,008.3 | 1,035.8 | +22 | +2.2% | 13,431 |
| 2002/09/25 | 1,005.5 | 1,025.9 | 997.8 | 1,013.8 | -5.5 | -0.5% | 25,229 |
| 2002/09/24 | 1,030.3 | 1,030.3 | 991.7 | 1,019.3 | +13.8 | +1.4% | 21,962 |
| 2002/09/20 | 997.2 | 1,016 | 991.7 | 1,005.5 | -2.2 | -0.2% | 18,332 |
| 2002/09/19 | 980.7 | 1,016.5 | 972.5 | 1,007.7 | +40.2 | +4.2% | 22,325 |
| 2002/09/18 | 964.2 | 986.2 | 964.2 | 967.5 | +3.3 | +0.3% | 29,585 |
| 2002/09/17 | 970.2 | 980.7 | 959.8 | 964.2 | ±0 | ±0% | 13,068 |
| 2002/09/13 | 975.8 | 986.2 | 959.2 | 964.2 | -11 | -1.1% | 16,335 |
| 2002/09/12 | 959.2 | 980.7 | 958.7 | 975.2 | +16.5 | +1.7% | 11,979 |
| 2002/09/11 | 958.7 | 975.2 | 958.1 | 958.7 | -16.5 | -1.7% | 16,698 |
| 2002/09/10 | 957.6 | 985.7 | 955.9 | 975.2 | -11 | -1.1% | 10,164 |
| 2002/09/09 | 970.2 | 986.2 | 953.7 | 986.2 | +21.5 | +2.2% | 8,349 |
| 2002/09/06 | 942.1 | 964.7 | 938.3 | 964.7 | ±0 | ±0% | 4,356 |
| 2002/09/05 | 959.2 | 986.2 | 959.2 | 964.7 | +11.5 | +1.2% | 13,250 |
| 2002/09/04 | 939.4 | 966.4 | 939.4 | 953.2 | -44 | -4.4% | 23,232 |
| 2002/09/03 | 1,016.5 | 1,016.5 | 990.1 | 997.2 | -19.3 | -1.9% | 33,578 |
| 2002/09/02 | 1,019.3 | 1,019.3 | 1,008.3 | 1,016.5 | -8.3 | -0.8% | 19,965 |
| 2002/08/30 | 1,005.5 | 1,024.8 | 1,005.5 | 1,024.8 | +22 | +2.2% | 21,236 |
| 2002/08/29 | 1,002.8 | 1,013.8 | 1,002.8 | 1,002.8 | -8.2 | -0.8% | 9,983 |
| 2002/08/28 | 1,011 | 1,019.3 | 1,003.9 | 1,011 | +7.1 | +0.7% | 5,445 |
| 2002/08/27 | 1,024.8 | 1,024.8 | 1,003.9 | 1,003.9 | -15.4 | -1.5% | 15,609 |
| 2002/08/26 | 1,013.8 | 1,033.1 | 1,002.8 | 1,019.3 | +5.5 | +0.5% | 8,712 |
| 2002/08/23 | 1,027.5 | 1,028.1 | 1,013.8 | 1,013.8 | -13.7 | -1.3% | 21,417 |
| 2002/08/22 | 1,040.2 | 1,040.2 | 1,022 | 1,027.5 | -13.8 | -1.3% | 16,335 |
| 2002/08/21 | 1,046.8 | 1,046.8 | 1,041.3 | 1,041.3 | -13.8 | -1.3% | 15,065 |
| 2002/08/20 | 1,047.4 | 1,063.4 | 1,046.8 | 1,055.1 | +8.3 | +0.8% | 2,178 |
5501～
5550
件表示中 / 6937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 | 98,800円 | +20.2% | +37.3% | 5.06% | 6.82倍 | 0.85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 |
| 西部技研 | 149,800円 | +8.0% | -13.4% | 4.67% | 9.77倍 | 1.02倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 日本ドライ | 410,000円 | -3.4% | -3.5% | 1.34% | 8.33倍 | 1.16倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 化工機 | 122,500円 | +21.4% | -3.4% | 2.99% | 8.74倍 | 0.78倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 前沢工 | 137,900円 | +2.7% | -9.9% | 2.61% | 8.37倍 | 0.88倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
市場注目の銘柄
チャート関連のコラム
