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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 786.5 | 794.8 | 786.5 | 786.9 | +0.4 | +0.1% | 86,968 |
| 2000/01/05 | 810.9 | 811.3 | 786.5 | 786.5 | -33.1 | -4% | 101,462 |
| 2000/01/04 | 815.5 | 822.1 | 807.2 | 819.6 | +4.1 | +0.5% | 19,326 |
| 1999/12/30 | 827.1 | 827.1 | 815.5 | 815.5 | -12.4 | -1.5% | 31,405 |
| 1999/12/29 | 827.9 | 827.9 | 815.5 | 827.9 | ±0 | ±0% | 28,989 |
| 1999/12/28 | 823.8 | 827.9 | 807.2 | 827.9 | +12.4 | +1.5% | 43,484 |
| 1999/12/27 | 823.8 | 850.7 | 815.5 | 815.5 | -8.3 | -1% | 33,821 |
| 1999/12/24 | 838.2 | 848.6 | 823.8 | 823.8 | -12.4 | -1.5% | 67,641 |
| 1999/12/22 | 844.5 | 844.5 | 815.5 | 836.2 | +8.3 | +1% | 60,394 |
| 1999/12/21 | 830 | 836.2 | 827.9 | 827.9 | +4.1 | +0.5% | 31,405 |
| 1999/12/20 | 861 | 861 | 823.8 | 823.8 | +8.3 | +1% | 60,394 |
| 1999/12/17 | 815.9 | 830 | 815.5 | 815.5 | +4.2 | +0.5% | 50,731 |
| 1999/12/16 | 836.2 | 836.2 | 811.3 | 811.3 | -16.6 | -2% | 84,552 |
| 1999/12/15 | 827.9 | 830 | 819.6 | 827.9 | ±0 | ±0% | 62,810 |
| 1999/12/14 | 873.4 | 873.4 | 827.9 | 827.9 | -24.8 | -2.9% | 60,394 |
| 1999/12/13 | 850.7 | 856.9 | 848.6 | 852.7 | +4.1 | +0.5% | 50,731 |
| 1999/12/10 | 865.2 | 865.2 | 840.3 | 848.6 | +29 | +3.5% | 84,552 |
| 1999/12/09 | 844.5 | 844.5 | 811.3 | 819.6 | -35.2 | -4.1% | 120,788 |
| 1999/12/08 | 854.8 | 861 | 844.5 | 854.8 | -14.5 | -1.7% | 48,315 |
| 1999/12/07 | 867.2 | 873.4 | 856.9 | 869.3 | +4.1 | +0.5% | 89,383 |
| 1999/12/06 | 883.8 | 883.8 | 852.7 | 865.2 | -12.4 | -1.4% | 111,125 |
| 1999/12/03 | 867.2 | 890 | 852.7 | 877.6 | +8.3 | +1% | 55,563 |
| 1999/12/02 | 916.9 | 916.9 | 869.3 | 869.3 | -41.4 | -4.5% | 31,405 |
| 1999/12/01 | 935.5 | 935.5 | 910.7 | 910.7 | -41.4 | -4.3% | 19,326 |
| 1999/11/30 | 952.1 | 952.1 | 952.1 | 952.1 | +16.6 | +1.8% | 7,247 |
| 1999/11/29 | 935.5 | 952.1 | 935.5 | 935.5 | +4.1 | +0.4% | 16,910 |
| 1999/11/26 | 950 | 956.2 | 914.8 | 931.4 | -51.7 | -5.3% | 24,158 |
| 1999/11/25 | 1,026.6 | 1,026.6 | 952.1 | 983.1 | -51.8 | -5% | 48,315 |
| 1999/11/24 | 1,026.6 | 1,072.1 | 1,026.6 | 1,034.9 | -24.8 | -2.3% | 84,552 |
| 1999/11/22 | 1,055.6 | 1,076.3 | 1,055.6 | 1,059.7 | -14.5 | -1.3% | 33,821 |
| 1999/11/19 | 1,117.7 | 1,117.7 | 1,059.7 | 1,074.2 | -6.2 | -0.6% | 118,372 |
| 1999/11/18 | 1,034.9 | 1,109.4 | 1,014.2 | 1,080.4 | +86.9 | +8.7% | 280,229 |
| 1999/11/17 | 890 | 993.5 | 869.3 | 993.5 | +165.6 | +20% | 91,799 |
| 1999/11/16 | 827.5 | 827.9 | 807.2 | 827.9 | ±0 | ±0% | 106,294 |
| 1999/11/15 | 869.3 | 881.7 | 827.9 | 827.9 | -91.1 | -9.9% | 103,878 |
| 1999/11/12 | 943.8 | 952.1 | 910.7 | 919 | -24.8 | -2.6% | 62,810 |
| 1999/11/11 | 993.5 | 993.5 | 931.4 | 943.8 | -20.7 | -2.1% | 65,226 |
| 1999/11/10 | 1,001.8 | 1,001.8 | 964.5 | 964.5 | -33.1 | -3.3% | 33,821 |
| 1999/11/09 | 993.5 | 997.6 | 993.5 | 997.6 | +8.3 | +0.8% | 24,158 |
| 1999/11/08 | 1,026.6 | 1,026.6 | 976.9 | 989.3 | -37.3 | -3.6% | 24,158 |
| 1999/11/05 | 1,034.9 | 1,034.9 | 976.9 | 1,026.6 | -8.3 | -0.8% | 72,473 |
| 1999/11/04 | 997.6 | 1,047.3 | 997.6 | 1,034.9 | +20.7 | +2% | 79,720 |
| 1999/11/02 | 989.3 | 1,014.2 | 989.3 | 1,014.2 | +26.9 | +2.7% | 36,236 |
| 1999/11/01 | 1,003.8 | 1,003.8 | 985.2 | 987.3 | -16.5 | -1.6% | 28,989 |
| 1999/10/29 | 1,003.8 | 1,014.2 | 1,001.8 | 1,003.8 | +2 | +0.2% | 36,236 |
| 1999/10/28 | 1,018.3 | 1,018.3 | 997.6 | 1,001.8 | -8.2 | -0.8% | 21,742 |
| 1999/10/27 | 1,022.5 | 1,022.5 | 1,001.8 | 1,010 | -16.6 | -1.6% | 14,495 |
| 1999/10/26 | 1,039 | 1,043.1 | 997.6 | 1,026.6 | -8.3 | -0.8% | 62,810 |
| 1999/10/25 | 1,032.8 | 1,034.9 | 1,014.2 | 1,034.9 | ±0 | ±0% | 50,731 |
| 1999/10/22 | 1,034.9 | 1,034.9 | 1,026.6 | 1,034.9 | +2.1 | +0.2% | 38,652 |
6101～
6150
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
