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 |
|---|---|---|---|---|---|---|---|
| 2002/10/16 | 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 |
| 2002/08/19 | 1,049.6 | 1,052.3 | 1,046.8 | 1,046.8 | -1.1 | -0.1% | 39,023 |
| 2002/08/16 | 1,063.4 | 1,063.4 | 1,047.9 | 1,047.9 | -12.7 | -1.2% | 8,712 |
| 2002/08/15 | 1,063.4 | 1,063.4 | 1,059.5 | 1,060.6 | +2.2 | +0.2% | 8,531 |
| 2002/08/14 | 1,073.8 | 1,073.8 | 1,058.4 | 1,058.4 | -16 | -1.5% | 5,627 |
| 2002/08/13 | 1,055.1 | 1,074.4 | 1,054 | 1,074.4 | +18.2 | +1.7% | 22,869 |
| 2002/08/12 | 1,071.6 | 1,071.6 | 1,055.1 | 1,056.2 | -8.8 | -0.8% | 9,438 |
| 2002/08/09 | 1,052.9 | 1,067.8 | 1,051.8 | 1,065 | +13.2 | +1.3% | 31,400 |
| 2002/08/08 | 1,052.9 | 1,074.4 | 1,051.2 | 1,051.8 | -22.6 | -2.1% | 26,318 |
| 2002/08/07 | 1,095.9 | 1,096.4 | 1,069.4 | 1,074.4 | -11 | -1% | 31,763 |
| 2002/08/06 | 1,101.4 | 1,101.4 | 1,068.9 | 1,085.4 | -33.1 | -3% | 59,895 |
| 2002/08/05 | 1,124 | 1,143.3 | 1,107.4 | 1,118.5 | +16.6 | +1.5% | 336,320 |
5551～
5600
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
