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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1999/10/21 | 1,115.6 | 1,115.6 | 1,032.8 | 1,032.8 | -49.7 | -4.6% | 79,720 |
| 1999/10/20 | 997.6 | 1,097 | 997.6 | 1,082.5 | +80.7 | +8.1% | 171,519 |
| 1999/10/19 | 1,018.3 | 1,018.3 | 993.5 | 1,001.8 | +49.7 | +5.2% | 115,957 |
| 1999/10/18 | 985.2 | 1,001.8 | 952.1 | 952.1 | -165.6 | -14.8% | 285,060 |
| 1999/10/15 | 1,175.6 | 1,179.8 | 1,117.7 | 1,117.7 | -57.9 | -4.9% | 82,136 |
| 1999/10/14 | 1,175.6 | 1,188 | 1,163.2 | 1,175.6 | -33.1 | -2.7% | 70,057 |
| 1999/10/13 | 1,246 | 1,246 | 1,204.6 | 1,208.7 | -70.4 | -5.5% | 57,978 |
| 1999/10/12 | 1,299.8 | 1,303.9 | 1,262.5 | 1,279.1 | ±0 | ±0% | 86,968 |
| 1999/10/08 | 1,357.7 | 1,357.7 | 1,254.3 | 1,279.1 | ±0 | ±0% | 258,487 |
| 1999/10/07 | 1,457.1 | 1,457.1 | 1,279.1 | 1,279.1 | -178 | -12.2% | 1,239,287 |
| 1999/10/06 | 1,457.1 | 1,457.1 | 1,457.1 | 1,457.1 | +182.1 | +14.3% | 265,734 |
| 1999/10/05 | 1,283.2 | 1,283.2 | 1,250.1 | 1,275 | +12.5 | +1% | 43,484 |
| 1999/10/04 | 1,227.4 | 1,266.7 | 1,188 | 1,262.5 | +33.1 | +2.7% | 45,900 |
| 1999/10/01 | 1,204.6 | 1,229.4 | 1,179.8 | 1,229.4 | +91 | +8% | 77,304 |
| 1999/09/30 | 1,121.8 | 1,138.4 | 1,117.7 | 1,138.4 | +16.6 | +1.5% | 21,742 |
6251～
6300
件表示中 / 6975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 | 94,100円 | -18.0% | -78.6% | 4.25% | 7.97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 |
| 西電機 | 186,300円 | +8.2% | +9.8% | 4.51% | 11.68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 | 78,600円 | +36.8% | - | 2.54% | 13.47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 |
| 日 工 | 69,700円 | +3.7% | +0.9% | 4.88% | 12.77倍 | 0.78倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 岡本工 | 411,000円 | +14.3% | +61.2% | 3.89% | 9.06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
