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 |
|---|---|---|---|---|---|---|---|
| 2001/07/30 | 1,106.9 | 1,106.9 | 1,069.4 | 1,069.4 | -42.5 | -3.8% | 15,972 |
| 2001/07/27 | 1,142 | 1,142 | 1,104.4 | 1,111.9 | -30.1 | -2.6% | 11,979 |
| 2001/07/26 | 1,159.5 | 1,159.5 | 1,142 | 1,142 | -7.5 | -0.7% | 15,972 |
| 2001/07/25 | 1,076.9 | 1,152 | 1,076.9 | 1,149.5 | +47.6 | +4.3% | 45,920 |
| 2001/07/24 | 1,101.9 | 1,111.9 | 1,091.9 | 1,101.9 | -30.1 | -2.7% | 45,920 |
| 2001/07/23 | 1,159.5 | 1,177.1 | 1,127 | 1,132 | -65.1 | -5.4% | 37,934 |
| 2001/07/19 | 1,224.6 | 1,257.2 | 1,197.1 | 1,197.1 | -67.6 | -5.3% | 71,874 |
| 2001/07/18 | 1,264.7 | 1,297.3 | 1,252.2 | 1,264.7 | +10 | +0.8% | 688,793 |
| 2001/07/17 | 1,184.6 | 1,257.2 | 1,177.1 | 1,254.7 | +67.6 | +5.7% | 563,013 |
| 2001/07/16 | 1,172.1 | 1,192.1 | 1,144.5 | 1,187.1 | +12.5 | +1.1% | 113,801 |
| 2001/07/13 | 1,154.5 | 1,202.1 | 1,154.5 | 1,174.6 | -10 | -0.8% | 85,850 |
| 2001/07/12 | 1,204.6 | 1,207.1 | 1,184.6 | 1,184.6 | -17.5 | -1.5% | 101,822 |
| 2001/07/11 | 1,189.6 | 1,224.6 | 1,189.6 | 1,202.1 | ±0 | ±0% | 207,636 |
| 2001/07/10 | 1,152 | 1,204.6 | 1,152 | 1,202.1 | +42.6 | +3.7% | 285,500 |
| 2001/07/09 | 1,147 | 1,172.1 | 1,142 | 1,159.5 | +10 | +0.9% | 295,482 |
| 2001/07/06 | 1,142 | 1,157 | 1,101.9 | 1,149.5 | -17.5 | -1.5% | 121,787 |
| 2001/07/05 | 1,189.6 | 1,189.6 | 1,149.5 | 1,167 | -17.6 | -1.5% | 147,741 |
| 2001/07/04 | 1,177.1 | 1,192.1 | 1,162 | 1,184.6 | +32.6 | +2.8% | 313,451 |
| 2001/07/03 | 1,101.9 | 1,162 | 1,101.9 | 1,152 | +37.5 | +3.4% | 355,377 |
| 2001/07/02 | 1,096.9 | 1,114.5 | 1,081.9 | 1,114.5 | +27.6 | +2.5% | 149,738 |
| 2001/06/29 | 1,119.5 | 1,124.5 | 1,086.9 | 1,086.9 | -15 | -1.4% | 113,801 |
| 2001/06/28 | 1,101.9 | 1,142 | 1,089.4 | 1,101.9 | -17.6 | -1.6% | 231,594 |
| 2001/06/27 | 1,066.9 | 1,132 | 1,066.9 | 1,119.5 | +92.7 | +9% | 303,468 |
| 2001/06/26 | 1,001.8 | 1,026.8 | 996.7 | 1,026.8 | +30.1 | +3% | 51,909 |
| 2001/06/25 | 981.7 | 996.7 | 981.7 | 996.7 | -5.1 | -0.5% | 5,990 |
| 2001/06/22 | 985.7 | 1,001.8 | 976.7 | 1,001.8 | +25.1 | +2.6% | 27,951 |
| 2001/06/21 | 967.2 | 982.2 | 967.2 | 976.7 | +10 | +1% | 7,986 |
| 2001/06/20 | 967.2 | 967.2 | 966.7 | 966.7 | ±0 | ±0% | 21,962 |
| 2001/06/19 | 951.7 | 976.7 | 951.7 | 966.7 | +5 | +0.5% | 29,948 |
| 2001/06/18 | 969.2 | 969.2 | 956.7 | 961.7 | -10 | -1% | 25,955 |
| 2001/06/15 | 974.2 | 976.7 | 966.7 | 971.7 | -5 | -0.5% | 27,951 |
| 2001/06/14 | 969.2 | 996.7 | 969.2 | 976.7 | -3 | -0.3% | 43,923 |
| 2001/06/13 | 991.7 | 991.7 | 976.7 | 979.7 | -34.6 | -3.4% | 9,983 |
| 2001/06/12 | 1,036.8 | 1,036.8 | 1,001.8 | 1,014.3 | -22.5 | -2.2% | 91,839 |
| 2001/06/11 | 1,031.8 | 1,041.8 | 1,026.8 | 1,036.8 | +5 | +0.5% | 31,944 |
| 2001/06/08 | 1,046.8 | 1,046.8 | 1,031.8 | 1,031.8 | -20 | -1.9% | 11,979 |
| 2001/06/07 | 1,049.3 | 1,051.8 | 1,046.8 | 1,051.8 | ±0 | ±0% | 27,951 |
| 2001/06/06 | 1,051.8 | 1,051.8 | 1,051.8 | 1,051.8 | +12.5 | +1.2% | 27,951 |
| 2001/06/05 | 1,054.3 | 1,054.3 | 1,006.8 | 1,039.3 | -47.6 | -4.4% | 29,948 |
| 2001/06/04 | 1,081.9 | 1,086.9 | 1,036.8 | 1,086.9 | +15 | +1.4% | 63,888 |
| 2001/06/01 | 1,079.4 | 1,086.9 | 1,066.9 | 1,071.9 | -5 | -0.5% | 171,699 |
| 2001/05/31 | 997.2 | 1,076.9 | 997.2 | 1,076.9 | +79.7 | +8% | 253,556 |
| 2001/05/30 | 977.2 | 1,001.8 | 977.2 | 997.2 | -4.6 | -0.5% | 47,916 |
| 2001/05/29 | 966.7 | 1,026.8 | 966.7 | 1,001.8 | +30.1 | +3.1% | 63,888 |
| 2001/05/28 | 952.7 | 976.7 | 952.7 | 971.7 | -30.1 | -3% | 41,927 |
| 2001/05/25 | 991.7 | 1,021.8 | 991.7 | 1,001.8 | -15 | -1.5% | 51,909 |
| 2001/05/24 | 1,001.3 | 1,016.8 | 986.7 | 1,016.8 | +10 | +1% | 65,885 |
| 2001/05/23 | 1,009.3 | 1,026.8 | 1,004.3 | 1,006.8 | -30 | -2.9% | 79,860 |
| 2001/05/22 | 1,046.8 | 1,061.9 | 1,021.8 | 1,036.8 | +30 | +3% | 283,503 |
| 2001/05/21 | 964.2 | 1,036.8 | 964.2 | 1,006.8 | +55.1 | +5.8% | 271,524 |
5851～
5900
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
