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 |
|---|---|---|---|---|---|---|---|
| 2001/10/10 | 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 |
| 2001/08/17 | 1,137 | 1,177.1 | 1,137 | 1,157 | +25 | +2.2% | 41,927 |
| 2001/08/16 | 1,152 | 1,152 | 1,132 | 1,132 | -30 | -2.6% | 29,948 |
| 2001/08/15 | 1,159.5 | 1,174.6 | 1,152 | 1,162 | +2.5 | +0.2% | 15,972 |
| 2001/08/14 | 1,157 | 1,172.1 | 1,152 | 1,159.5 | -5 | -0.4% | 23,958 |
| 2001/08/13 | 1,157 | 1,164.5 | 1,149.5 | 1,164.5 | +2.5 | +0.2% | 49,913 |
| 2001/08/10 | 1,152 | 1,182.1 | 1,152 | 1,162 | +5 | +0.4% | 49,913 |
| 2001/08/09 | 1,169.5 | 1,169.5 | 1,149.5 | 1,157 | -15.1 | -1.3% | 53,906 |
| 2001/08/08 | 1,197.1 | 1,217.1 | 1,172.1 | 1,172.1 | +10.1 | +0.9% | 149,738 |
| 2001/08/07 | 1,099.4 | 1,202.1 | 1,099.4 | 1,162 | +60.1 | +5.5% | 229,598 |
| 2001/08/06 | 1,096.9 | 1,101.9 | 1,071.9 | 1,101.9 | +12.5 | +1.1% | 17,969 |
| 2001/08/03 | 1,106.9 | 1,106.9 | 1,069.4 | 1,089.4 | -17.5 | -1.6% | 17,969 |
| 2001/08/02 | 1,069.4 | 1,106.9 | 1,066.9 | 1,106.9 | +35 | +3.3% | 21,962 |
| 2001/08/01 | 1,091.9 | 1,101.9 | 1,071.9 | 1,071.9 | -27.5 | -2.5% | 23,958 |
| 2001/07/31 | 1,049.3 | 1,101.9 | 1,049.3 | 1,099.4 | +30 | +2.8% | 59,895 |
5801～
5850
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
