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 |
|---|---|---|---|---|---|---|---|
| 2005/02/16 | 3,230 | 3,250 | 3,110 | 3,130 | -100 | -3.1% | 78,200 |
| 2005/02/15 | 3,210 | 3,240 | 3,200 | 3,230 | +60 | +1.9% | 16,200 |
| 2005/02/14 | 3,240 | 3,250 | 3,160 | 3,170 | -40 | -1.2% | 37,000 |
| 2005/02/10 | 3,220 | 3,220 | 3,190 | 3,210 | -20 | -0.6% | 51,400 |
| 2005/02/09 | 3,240 | 3,240 | 3,200 | 3,230 | -20 | -0.6% | 38,500 |
| 2005/02/08 | 3,250 | 3,250 | 3,130 | 3,250 | ±0 | ±0% | 62,700 |
| 2005/02/07 | 3,240 | 3,290 | 3,220 | 3,250 | +50 | +1.6% | 77,000 |
| 2005/02/04 | 3,200 | 3,250 | 3,190 | 3,200 | -40 | -1.2% | 44,200 |
| 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 |
4951～
5000
件表示中 / 6948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 | 100,800円 | +20.2% | +37.3% | 4.96% | 6.96倍 | 0.86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 |
| 化工機 | 127,600円 | +21.4% | -3.4% | 2.87% | 9.10倍 | 0.82倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 日本ドライ | 417,500円 | -3.4% | -3.5% | 1.68% | 8.48倍 | 1.18倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 前沢工 | 141,500円 | +2.7% | -9.9% | 2.54% | 8.59倍 | 0.91倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 瑞 光 | 100,000円 | +10.3% | - | 1.60% | 32.28倍 | 0.77倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
市場注目の銘柄
チャート関連のコラム
