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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 3,130 | 3,240 | 3,130 | 3,240 | +110 | +3.5% | 47,100 |
| 2005/02/02 | 3,130 | 3,210 | 3,110 | 3,130 | -70 | -2.2% | 72,700 |
| 2005/02/01 | 3,230 | 3,240 | 3,180 | 3,200 | -50 | -1.5% | 40,500 |
| 2005/01/31 | 3,270 | 3,280 | 3,170 | 3,250 | -40 | -1.2% | 96,300 |
| 2005/01/28 | 3,300 | 3,300 | 3,280 | 3,290 | -20 | -0.6% | 54,400 |
| 2005/01/27 | 3,300 | 3,320 | 3,290 | 3,310 | ±0 | ±0% | 114,100 |
| 2005/01/26 | 3,250 | 3,340 | 3,250 | 3,310 | +50 | +1.5% | 124,000 |
| 2005/01/25 | 3,240 | 3,266.7 | 3,206.7 | 3,260 | +53.3 | +1.7% | 237,450 |
| 2005/01/24 | 3,133.3 | 3,206.7 | 3,133.3 | 3,206.7 | +126.7 | +4.1% | 187,500 |
| 2005/01/21 | 3,060 | 3,080 | 3,026.7 | 3,080 | +20 | +0.7% | 184,200 |
| 2005/01/20 | 3,113.3 | 3,120 | 3,060 | 3,060 | -73.3 | -2.3% | 109,650 |
| 2005/01/19 | 3,200 | 3,206.7 | 3,080 | 3,133.3 | -66.7 | -2.1% | 129,600 |
| 2005/01/18 | 3,200 | 3,233.3 | 3,180 | 3,200 | +13.3 | +0.4% | 232,200 |
| 2005/01/17 | 3,046.7 | 3,186.7 | 3,046.7 | 3,186.7 | +160 | +5.3% | 330,300 |
| 2005/01/14 | 2,953.3 | 3,033.3 | 2,946.7 | 3,026.7 | +73.4 | +2.5% | 163,650 |
| 2005/01/13 | 2,933.3 | 2,953.3 | 2,926.7 | 2,953.3 | +26.6 | +0.9% | 73,350 |
| 2005/01/12 | 2,933.3 | 2,940 | 2,920 | 2,926.7 | -6.6 | -0.2% | 82,050 |
| 2005/01/11 | 2,940 | 2,946.7 | 2,920 | 2,933.3 | -13.4 | -0.5% | 52,050 |
| 2005/01/07 | 2,946.7 | 2,966.7 | 2,926.7 | 2,946.7 | -13.3 | -0.4% | 94,500 |
| 2005/01/06 | 2,940 | 2,973.3 | 2,940 | 2,960 | ±0 | ±0% | 116,100 |
| 2005/01/05 | 2,893.3 | 2,980 | 2,886.7 | 2,960 | +66.7 | +2.3% | 138,150 |
| 2005/01/04 | 2,900 | 2,906.7 | 2,880 | 2,893.3 | -13.4 | -0.5% | 15,000 |
| 2004/12/30 | 2,880 | 2,920 | 2,880 | 2,906.7 | +26.7 | +0.9% | 50,850 |
| 2004/12/29 | 2,840 | 2,880 | 2,826.7 | 2,880 | +53.3 | +1.9% | 76,200 |
| 2004/12/28 | 2,800 | 2,826.7 | 2,786.7 | 2,826.7 | +40 | +1.4% | 36,750 |
| 2004/12/27 | 2,786.7 | 2,800 | 2,773.3 | 2,786.7 | +13.4 | +0.5% | 18,750 |
| 2004/12/24 | 2,813.3 | 2,846.7 | 2,753.3 | 2,773.3 | -40 | -1.4% | 147,900 |
| 2004/12/22 | 2,766.7 | 2,833.3 | 2,766.7 | 2,813.3 | +93.3 | +3.4% | 80,250 |
| 2004/12/21 | 2,686.7 | 2,746.7 | 2,680 | 2,720 | +46.7 | +1.7% | 88,200 |
| 2004/12/20 | 2,673.3 | 2,693.3 | 2,666.7 | 2,673.3 | -13.4 | -0.5% | 60,000 |
| 2004/12/17 | 2,666.7 | 2,693.3 | 2,666.7 | 2,686.7 | -13.3 | -0.5% | 73,500 |
| 2004/12/16 | 2,680 | 2,726.7 | 2,633.3 | 2,700 | +26.7 | +1% | 234,150 |
| 2004/12/15 | 2,733.3 | 2,740 | 2,666.7 | 2,673.3 | -73.4 | -2.7% | 132,150 |
| 2004/12/14 | 2,740 | 2,760 | 2,713.3 | 2,746.7 | +6.7 | +0.2% | 51,600 |
| 2004/12/13 | 2,766.7 | 2,780 | 2,733.3 | 2,740 | -26.7 | -1% | 49,200 |
| 2004/12/10 | 2,800 | 2,833.3 | 2,753.3 | 2,766.7 | -46.6 | -1.7% | 139,800 |
| 2004/12/09 | 2,880 | 2,893.3 | 2,800 | 2,813.3 | -33.4 | -1.2% | 115,500 |
| 2004/12/08 | 2,813.3 | 2,873.3 | 2,813.3 | 2,846.7 | +13.4 | +0.5% | 82,200 |
| 2004/12/07 | 2,793.3 | 2,833.3 | 2,780 | 2,833.3 | +80 | +2.9% | 118,650 |
| 2004/12/06 | 2,753.3 | 2,773.3 | 2,740 | 2,753.3 | +33.3 | +1.2% | 35,700 |
| 2004/12/03 | 2,733.3 | 2,760 | 2,720 | 2,720 | -6.7 | -0.2% | 58,050 |
| 2004/12/02 | 2,786.7 | 2,800 | 2,713.3 | 2,726.7 | -13.3 | -0.5% | 147,600 |
| 2004/12/01 | 2,806.7 | 2,813.3 | 2,740 | 2,740 | -100 | -3.5% | 96,300 |
| 2004/11/30 | 2,866.7 | 2,880 | 2,826.7 | 2,840 | -40 | -1.4% | 50,400 |
| 2004/11/29 | 2,880 | 2,893.3 | 2,860 | 2,880 | -6.7 | -0.2% | 62,850 |
| 2004/11/26 | 2,886.7 | 2,906.7 | 2,866.7 | 2,886.7 | +6.7 | +0.2% | 29,250 |
| 2004/11/25 | 2,860 | 2,893.3 | 2,833.3 | 2,880 | +40 | +1.4% | 33,750 |
| 2004/11/24 | 2,813.3 | 2,886.7 | 2,813.3 | 2,840 | +40 | +1.4% | 30,150 |
| 2004/11/22 | 2,900 | 2,906.7 | 2,786.7 | 2,800 | -100 | -3.4% | 67,500 |
| 2004/11/19 | 2,940 | 2,940 | 2,900 | 2,900 | -40 | -1.4% | 32,250 |
4851～
4900
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
