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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 941.6 | 941.6 | 916.6 | 916.6 | -35.1 | -3.7% | 11,979 |
| 2001/10/29 | 936.6 | 951.7 | 926.6 | 951.7 | +45.1 | +5% | 19,965 |
| 2001/10/26 | 926.6 | 926.6 | 906.6 | 906.6 | -20 | -2.2% | 25,955 |
| 2001/10/25 | 927.1 | 931.6 | 911.6 | 926.6 | +25 | +2.8% | 17,969 |
| 2001/10/24 | 883 | 916.6 | 876.5 | 901.6 | +25.1 | +2.9% | 67,881 |
| 2001/10/23 | 871.5 | 876.5 | 871.5 | 876.5 | +25 | +2.9% | 31,944 |
| 2001/10/22 | 866.5 | 873.5 | 851.5 | 851.5 | -5 | -0.6% | 45,920 |
| 2001/10/19 | 861.5 | 861.5 | 849 | 856.5 | -18.5 | -2.1% | 75,867 |
| 2001/10/18 | 882 | 893.1 | 875 | 875 | -4 | -0.5% | 41,927 |
| 2001/10/17 | 879.5 | 881.5 | 879 | 879 | +2.5 | +0.3% | 13,976 |
| 2001/10/16 | 876.5 | 876.5 | 876.5 | 876.5 | -15.6 | -1.7% | 7,986 |
| 2001/10/15 | 891.6 | 901.6 | 891.6 | 892.1 | -4 | -0.4% | 15,972 |
| 2001/10/12 | 887.1 | 905.1 | 887.1 | 896.1 | +19.6 | +2.2% | 21,962 |
| 2001/10/11 | 901.6 | 901.6 | 876.5 | 876.5 | -10.1 | -1.1% | 27,951 |
| 2001/10/10 | 881.5 | 886.6 | 877 | 886.6 | -0.5 | -0.1% | 39,930 |
| 2001/10/09 | 881.5 | 896.6 | 876.5 | 887.1 | -39.5 | -4.3% | 27,951 |
| 2001/10/05 | 936.6 | 936.6 | 926.6 | 926.6 | -10 | -1.1% | 9,983 |
| 2001/10/04 | 951.7 | 951.7 | 936.6 | 936.6 | -15.1 | -1.6% | 7,986 |
| 2001/10/03 | 951.2 | 956.7 | 951.2 | 951.7 | +15.1 | +1.6% | 17,969 |
| 2001/10/02 | 941.6 | 941.6 | 936.6 | 936.6 | +2.5 | +0.3% | 7,986 |
| 2001/10/01 | 926.6 | 934.1 | 926.6 | 934.1 | -37.1 | -3.8% | 9,983 |
| 2001/09/28 | 926.6 | 976.7 | 924.1 | 971.2 | +19.5 | +2% | 27,951 |
| 2001/09/27 | 926.6 | 951.7 | 926.6 | 951.7 | +50.6 | +5.6% | 21,962 |
| 2001/09/26 | 881.5 | 901.6 | 876.5 | 901.1 | -25.5 | -2.8% | 31,944 |
| 2001/09/25 | 926.6 | 927.1 | 926.1 | 926.6 | +25 | +2.8% | 75,867 |
| 2001/09/21 | 911.6 | 926.6 | 901.6 | 901.6 | -25 | -2.7% | 43,923 |
| 2001/09/20 | 906.6 | 931.6 | 891.6 | 926.6 | -0.5 | -0.1% | 97,829 |
| 2001/09/19 | 901.6 | 946.7 | 901.6 | 927.1 | -19.6 | -2.1% | 71,874 |
| 2001/09/18 | 923.1 | 946.7 | 922.6 | 946.7 | -15 | -1.6% | 27,951 |
| 2001/09/17 | 939.1 | 981.7 | 939.1 | 961.7 | -15 | -1.5% | 81,857 |
| 2001/09/14 | 946.7 | 976.7 | 931.6 | 976.7 | +45.1 | +4.8% | 21,962 |
| 2001/09/13 | 921.6 | 931.6 | 921.6 | 931.6 | -15.1 | -1.6% | 43,923 |
| 2001/09/12 | 926.6 | 946.7 | 901.6 | 946.7 | -30 | -3.1% | 105,815 |
| 2001/09/11 | 952.7 | 976.7 | 952.7 | 976.7 | +24.5 | +2.6% | 11,979 |
| 2001/09/10 | 956.7 | 956.7 | 951.7 | 952.2 | -19.5 | -2% | 9,983 |
| 2001/09/07 | 936.1 | 971.7 | 936.1 | 971.7 | +45.1 | +4.9% | 95,832 |
| 2001/09/06 | 931.6 | 956.7 | 926.6 | 926.6 | -5 | -0.5% | 27,951 |
| 2001/09/05 | 942.1 | 951.7 | 926.6 | 931.6 | +5 | +0.5% | 117,794 |
| 2001/09/04 | 951.7 | 981.7 | 926.6 | 926.6 | -53.1 | -5.4% | 371,349 |
| 2001/09/03 | 1,001.8 | 1,001.8 | 976.7 | 979.7 | -44.6 | -4.4% | 93,836 |
| 2001/08/31 | 1,011.8 | 1,026.8 | 1,011.8 | 1,024.3 | -27.5 | -2.6% | 83,853 |
| 2001/08/30 | 1,006.8 | 1,051.8 | 1,006.8 | 1,051.8 | +45 | +4.5% | 121,787 |
| 2001/08/29 | 1,001.8 | 1,006.8 | 1,001.8 | 1,006.8 | -5 | -0.5% | 35,937 |
| 2001/08/28 | 1,029.3 | 1,041.8 | 1,011.8 | 1,011.8 | -17.5 | -1.7% | 247,566 |
| 2001/08/27 | 1,101.9 | 1,101.9 | 1,026.8 | 1,029.3 | -87.7 | -7.9% | 97,829 |
| 2001/08/24 | 1,142 | 1,142 | 1,117 | 1,117 | -25 | -2.2% | 27,951 |
| 2001/08/23 | 1,152 | 1,157 | 1,142 | 1,142 | -15 | -1.3% | 47,916 |
| 2001/08/22 | 1,152 | 1,157 | 1,132 | 1,157 | +25 | +2.2% | 33,941 |
| 2001/08/21 | 1,149.5 | 1,149.5 | 1,129.5 | 1,132 | -17.5 | -1.5% | 27,951 |
| 2001/08/20 | 1,152 | 1,152 | 1,122 | 1,149.5 | -7.5 | -0.6% | 63,888 |
5651～
5700
件表示中 / 6840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 | 106,000円 | +18.6% | +9.3% | 4.72% | 9.21倍 | 0.91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 |
| 日阪製 | 97,000円 | +8.3% | -13.7% | 4.33% | 15.03倍 | 0.45倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 石井鉄 | 833,000円 | +16.3% | -14.6% | 0.00% | 28.98倍 | 2.33倍 |
|
石油、ＬＰＧなどタンク専業。国内はメンテナンス主体。不動産賃貸が利益柱。ＭＢＯ実施 |
| フリュー | 111,000円 | +0.5% | -19.7% | 3.51% | 14.70倍 | 1.37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 |
| 中野冷 | 599,000円 | +6.9% | +6.6% | 3.54% | 14.20倍 | 1.20倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
