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 |
|---|---|---|---|---|---|---|---|
| 1999/09/29 | 1,117.7 | 1,144.6 | 1,117.7 | 1,121.8 | -37.3 | -3.2% | 72,473 |
| 1999/09/28 | 1,154.9 | 1,167.3 | 1,154.9 | 1,159.1 | +8.3 | +0.7% | 53,147 |
| 1999/09/27 | 1,138.4 | 1,167.3 | 1,117.7 | 1,150.8 | +16.6 | +1.5% | 77,304 |
| 1999/09/24 | 1,163.2 | 1,163.2 | 1,134.2 | 1,134.2 | -29 | -2.5% | 62,810 |
| 1999/09/22 | 1,192.2 | 1,192.2 | 1,159.1 | 1,163.2 | -91.1 | -7.3% | 62,810 |
| 1999/09/21 | 1,291.5 | 1,291.5 | 1,254.3 | 1,254.3 | -33.1 | -2.6% | 33,821 |
| 1999/09/20 | 1,324.6 | 1,366 | 1,287.4 | 1,287.4 | -37.2 | -2.8% | 38,652 |
| 1999/09/17 | 1,275 | 1,324.6 | 1,266.7 | 1,324.6 | +62.1 | +4.9% | 53,147 |
| 1999/09/16 | 1,275 | 1,283.2 | 1,254.3 | 1,262.5 | -66.3 | -5% | 28,989 |
| 1999/09/14 | 1,386.7 | 1,386.7 | 1,312.2 | 1,328.8 | -78.6 | -5.6% | 65,226 |
| 1999/09/13 | 1,481.9 | 1,481.9 | 1,386.7 | 1,407.4 | -78.7 | -5.3% | 227,082 |
| 1999/09/10 | 1,399.1 | 1,510.9 | 1,399.1 | 1,486.1 | +58 | +4.1% | 628,099 |
| 1999/09/09 | 1,448.8 | 1,461.2 | 1,415.7 | 1,428.1 | -16.6 | -1.1% | 458,995 |
| 1999/09/08 | 1,299.8 | 1,448.8 | 1,299.8 | 1,444.7 | +153.2 | +11.9% | 719,898 |
| 1999/09/07 | 1,341.2 | 1,345.3 | 1,283.2 | 1,291.5 | -53.8 | -4% | 60,394 |
| 1999/09/06 | 1,370.2 | 1,378.4 | 1,316.4 | 1,345.3 | -20.7 | -1.5% | 144,946 |
| 1999/09/03 | 1,390.9 | 1,424 | 1,345.3 | 1,366 | -4.2 | -0.3% | 567,705 |
| 1999/09/02 | 1,254.3 | 1,370.2 | 1,237.7 | 1,370.2 | +165.6 | +13.7% | 430,006 |
| 1999/09/01 | 1,183.9 | 1,212.9 | 1,144.6 | 1,204.6 | +4.2 | +0.3% | 89,383 |
| 1999/08/31 | 1,121.8 | 1,200.4 | 1,117.7 | 1,200.4 | +70.3 | +6.2% | 86,968 |
| 1999/08/30 | 1,138.4 | 1,159.1 | 1,130.1 | 1,130.1 | -8.3 | -0.7% | 21,742 |
| 1999/08/27 | 1,121.8 | 1,138.4 | 1,121.8 | 1,138.4 | +16.6 | +1.5% | 38,652 |
| 1999/08/26 | 1,117.7 | 1,159.1 | 1,117.7 | 1,121.8 | +4.1 | +0.4% | 38,652 |
| 1999/08/25 | 1,125.9 | 1,125.9 | 1,117.7 | 1,117.7 | -20.7 | -1.8% | 19,326 |
| 1999/08/24 | 1,159.1 | 1,159.1 | 1,117.7 | 1,138.4 | -20.7 | -1.8% | 55,563 |
| 1999/08/23 | 1,175.6 | 1,175.6 | 1,159.1 | 1,159.1 | ±0 | ±0% | 7,247 |
| 1999/08/20 | 1,179.8 | 1,179.8 | 1,138.4 | 1,159.1 | -33.1 | -2.8% | 43,484 |
| 1999/08/19 | 1,175.6 | 1,233.6 | 1,171.5 | 1,192.2 | -53.8 | -4.3% | 19,326 |
| 1999/08/18 | 1,279.1 | 1,283.2 | 1,241.8 | 1,246 | -37.2 | -2.9% | 57,978 |
| 1999/08/17 | 1,237.7 | 1,283.2 | 1,237.7 | 1,283.2 | +62.1 | +5.1% | 159,440 |
| 1999/08/16 | 1,208.7 | 1,221.1 | 1,171.5 | 1,221.1 | +70.3 | +6.1% | 60,394 |
| 1999/08/13 | 1,142.5 | 1,150.8 | 1,121.8 | 1,150.8 | +12.4 | +1.1% | 31,405 |
| 1999/08/12 | 1,159.1 | 1,159.1 | 1,138.4 | 1,138.4 | -20.7 | -1.8% | 12,079 |
| 1999/08/11 | 1,119.7 | 1,159.1 | 1,109.4 | 1,159.1 | +39.4 | +3.5% | 43,484 |
| 1999/08/10 | 1,117.7 | 1,138.4 | 1,109.4 | 1,119.7 | +2 | +0.2% | 24,158 |
| 1999/08/09 | 1,117.7 | 1,121.8 | 1,109.4 | 1,117.7 | -14.4 | -1.3% | 53,147 |
| 1999/08/06 | 1,194.2 | 1,200.4 | 1,109.4 | 1,132.1 | -78.7 | -6.5% | 62,810 |
| 1999/08/05 | 1,221.1 | 1,221.1 | 1,200.4 | 1,210.8 | -26.9 | -2.2% | 36,236 |
| 1999/08/04 | 1,303.9 | 1,303.9 | 1,229.4 | 1,237.7 | -4.1 | -0.3% | 48,315 |
| 1999/08/03 | 1,237.7 | 1,241.8 | 1,200.4 | 1,241.8 | +20.7 | +1.7% | 82,136 |
| 1999/08/02 | 1,212.9 | 1,270.8 | 1,200.4 | 1,221.1 | -70.4 | -5.5% | 48,315 |
| 1999/07/30 | 1,214.9 | 1,316.4 | 1,204.6 | 1,291.5 | +74.5 | +6.1% | 128,036 |
| 1999/07/29 | 1,179.8 | 1,221.1 | 1,179.8 | 1,217 | +37.2 | +3.2% | 72,473 |
| 1999/07/28 | 1,212.9 | 1,221.1 | 1,179.8 | 1,179.8 | -33.1 | -2.7% | 33,821 |
| 1999/07/27 | 1,237.7 | 1,266.7 | 1,212.9 | 1,212.9 | -24.8 | -2% | 33,821 |
| 1999/07/26 | 1,225.3 | 1,275 | 1,221.1 | 1,237.7 | -4.1 | -0.3% | 72,473 |
| 1999/07/23 | 1,196.3 | 1,279.1 | 1,196.3 | 1,241.8 | -70.4 | -5.4% | 120,788 |
| 1999/07/22 | 1,345.3 | 1,357.7 | 1,312.2 | 1,312.2 | -111.8 | -7.9% | 149,777 |
| 1999/07/21 | 1,436.4 | 1,448.8 | 1,382.6 | 1,424 | -53.8 | -3.6% | 115,957 |
| 1999/07/19 | 1,473.7 | 1,502.6 | 1,469.5 | 1,477.8 | ±0 | ±0% | 188,430 |
6301～
6350
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
