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 |
|---|---|---|---|---|---|---|---|
| 1998/09/22 | 716.1 | 716.1 | 705.8 | 705.8 | -2.5 | -0.4% | 12,079 |
| 1998/09/21 | 724 | 724 | 708.3 | 708.3 | -16.1 | -2.2% | 7,247 |
| 1998/09/18 | 716.1 | 724.4 | 716.1 | 724.4 | - | - | 12,079 |
| 1998/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/16 | 724.4 | 724.4 | 724.4 | 724.4 | ±0 | ±0% | 4,832 |
| 1998/09/14 | 704.5 | 729.4 | 703.7 | 724.4 | +11.2 | +1.6% | 41,068 |
| 1998/09/11 | 716.1 | 716.1 | 713.2 | 713.2 | -11.2 | -1.5% | 7,247 |
| 1998/09/10 | 724.4 | 724.4 | 724.4 | 724.4 | ±0 | ±0% | 19,326 |
| 1998/09/09 | 736.8 | 736.8 | 724.4 | 724.4 | -16.6 | -2.2% | 9,663 |
| 1998/09/08 | 744.7 | 745.1 | 741 | 741 | -4.1 | -0.6% | 12,079 |
| 1998/09/07 | 724.4 | 745.1 | 724.4 | 745.1 | +4.1 | +0.6% | 14,495 |
| 1998/09/04 | 745.1 | 745.1 | 741 | 741 | -4.1 | -0.6% | 19,326 |
| 1998/09/03 | 755.5 | 765.8 | 745.1 | 745.1 | -22.8 | -3% | 14,495 |
| 1998/09/02 | 786.1 | 786.1 | 767.9 | 767.9 | +43.5 | +6% | 16,910 |
| 1998/09/01 | 740.6 | 740.6 | 716.1 | 724.4 | -16.6 | -2.2% | 14,495 |
| 1998/08/31 | 703.7 | 741 | 703.7 | 741 | ±0 | ±0% | 19,326 |
| 1998/08/28 | 745.1 | 745.1 | 741 | 741 | -19 | -2.5% | 45,900 |
| 1998/08/27 | 807.2 | 807.2 | 760 | 760 | -47.2 | -5.8% | 26,573 |
| 1998/08/26 | 827.5 | 827.5 | 807.2 | 807.2 | -16.6 | -2% | 79,720 |
| 1998/08/25 | 799.3 | 823.8 | 799.3 | 823.8 | +24.9 | +3.1% | 190,845 |
| 1998/08/24 | 803.1 | 803.1 | 765.8 | 798.9 | +68.3 | +9.3% | 108,709 |
| 1998/08/21 | 724.8 | 730.6 | 724.8 | 730.6 | +6.2 | +0.9% | 4,832 |
| 1998/08/20 | 724.8 | 724.8 | 720.3 | 724.4 | ±0 | ±0% | 33,821 |
| 1998/08/19 | 724.8 | 728.5 | 724.4 | 724.4 | -12.4 | -1.7% | 41,068 |
| 1998/08/18 | 737.2 | 737.2 | 736.8 | 736.8 | -0.4 | -0.1% | 19,326 |
| 1998/08/17 | 745.1 | 745.1 | 737.2 | 737.2 | -8.3 | -1.1% | 9,663 |
| 1998/08/14 | 745.1 | 765.4 | 745.1 | 745.5 | +0.4 | +0.1% | 7,247 |
| 1998/08/13 | 745.1 | 745.1 | 741 | 745.1 | ±0 | ±0% | 12,079 |
| 1998/08/12 | 745.1 | 745.1 | 745.1 | 745.1 | -16.6 | -2.2% | 16,910 |
| 1998/08/11 | 745.1 | 765.8 | 745.1 | 761.7 | -20.2 | -2.6% | 12,079 |
| 1998/08/10 | 765.8 | 781.9 | 765.8 | 781.9 | +16.1 | +2.1% | 16,910 |
| 1998/08/07 | 765.8 | 765.8 | 765.8 | 765.8 | -10.4 | -1.3% | 7,247 |
| 1998/08/06 | 775.7 | 776.2 | 774.9 | 776.2 | ±0 | ±0% | 16,910 |
| 1998/08/05 | 776.2 | 776.2 | 776.2 | 776.2 | ±0 | ±0% | 9,663 |
| 1998/08/04 | 778.2 | 778.2 | 774.1 | 776.2 | +10.4 | +1.4% | 36,236 |
| 1998/08/03 | 741 | 765.8 | 741 | 765.8 | ±0 | ±0% | 21,742 |
| 1998/07/31 | 737.7 | 765.8 | 737.2 | 765.8 | +12.4 | +1.6% | 14,495 |
| 1998/07/30 | 753.8 | 753.8 | 745.1 | 753.4 | -16.5 | -2.1% | 55,563 |
| 1998/07/29 | 757.5 | 769.9 | 757.5 | 769.9 | +12.4 | +1.6% | 12,079 |
| 1998/07/28 | 753.4 | 757.5 | 753.4 | 757.5 | +4.1 | +0.5% | 7,247 |
| 1998/07/27 | 778.2 | 778.2 | 753.4 | 753.4 | -12.4 | -1.6% | 12,079 |
| 1998/07/24 | 745.1 | 765.8 | 745.1 | 765.8 | +20.7 | +2.8% | 14,495 |
| 1998/07/23 | 765.8 | 765.8 | 745.1 | 745.1 | -20.7 | -2.7% | 36,236 |
| 1998/07/22 | 786.5 | 786.5 | 765.8 | 765.8 | - | - | 9,663 |
| 1998/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/17 | 786.5 | 786.5 | 786.5 | 786.5 | +8.3 | +1.1% | 4,832 |
| 1998/07/16 | 766.2 | 778.2 | 766.2 | 778.2 | ±0 | ±0% | 19,326 |
| 1998/07/15 | 790.6 | 790.6 | 778.2 | 778.2 | -12.4 | -1.6% | 9,663 |
| 1998/07/14 | 790.6 | 790.6 | 790.6 | 790.6 | +12.4 | +1.6% | 7,247 |
| 1998/07/13 | 778.2 | 778.2 | 778.2 | 778.2 | ±0 | ±0% | 2,416 |
6551～
6600
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
