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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/18 | 2,966.7 | 2,966.7 | 2,933.3 | 2,940 | -20 | -0.7% | 12,000 |
| 2004/11/17 | 2,966.7 | 2,980 | 2,953.3 | 2,960 | -26.7 | -0.9% | 20,400 |
| 2004/11/16 | 3,000 | 3,006.7 | 2,980 | 2,986.7 | -13.3 | -0.4% | 59,400 |
| 2004/11/15 | 2,980 | 3,026.7 | 2,946.7 | 3,000 | +120 | +4.2% | 339,000 |
| 2004/11/12 | 2,840 | 2,880 | 2,840 | 2,880 | +20 | +0.7% | 79,650 |
| 2004/11/11 | 2,786.7 | 2,866.7 | 2,773.3 | 2,860 | +60 | +2.1% | 46,050 |
| 2004/11/10 | 2,773.3 | 2,813.3 | 2,766.7 | 2,800 | +26.7 | +1% | 35,550 |
| 2004/11/09 | 2,820 | 2,826.7 | 2,766.7 | 2,773.3 | -46.7 | -1.7% | 50,250 |
| 2004/11/08 | 2,873.3 | 2,873.3 | 2,806.7 | 2,820 | -26.7 | -0.9% | 72,300 |
| 2004/11/05 | 2,853.3 | 2,880 | 2,820 | 2,846.7 | -20 | -0.7% | 90,600 |
| 2004/11/04 | 2,926.7 | 2,926.7 | 2,853.3 | 2,866.7 | -66.6 | -2.3% | 66,900 |
| 2004/11/02 | 2,820 | 2,933.3 | 2,786.7 | 2,933.3 | +126.6 | +4.5% | 71,250 |
| 2004/11/01 | 2,826.7 | 2,853.3 | 2,800 | 2,806.7 | -26.6 | -0.9% | 56,850 |
| 2004/10/29 | 2,820 | 2,833.3 | 2,813.3 | 2,833.3 | +6.6 | +0.2% | 55,050 |
| 2004/10/28 | 2,840 | 2,840 | 2,813.3 | 2,826.7 | +20 | +0.7% | 46,950 |
| 2004/10/27 | 2,820 | 2,833.3 | 2,800 | 2,806.7 | -20 | -0.7% | 56,850 |
| 2004/10/26 | 2,806.7 | 2,840 | 2,806.7 | 2,826.7 | -40 | -1.4% | 27,900 |
| 2004/10/25 | 2,773.3 | 2,880 | 2,746.7 | 2,866.7 | -6.6 | -0.2% | 71,700 |
| 2004/10/22 | 2,913.3 | 2,913.3 | 2,866.7 | 2,873.3 | -53.4 | -1.8% | 21,150 |
| 2004/10/21 | 2,873.3 | 2,926.7 | 2,866.7 | 2,926.7 | -6.6 | -0.2% | 80,250 |
| 2004/10/20 | 2,940 | 2,940 | 2,926.7 | 2,933.3 | -40 | -1.3% | 87,450 |
| 2004/10/19 | 2,973.3 | 2,986.7 | 2,966.7 | 2,973.3 | +33.3 | +1.1% | 59,250 |
| 2004/10/18 | 2,973.3 | 2,973.3 | 2,926.7 | 2,940 | -33.3 | -1.1% | 63,150 |
| 2004/10/15 | 3,000 | 3,000 | 2,946.7 | 2,973.3 | -33.4 | -1.1% | 43,950 |
| 2004/10/14 | 3,006.7 | 3,033.3 | 2,993.3 | 3,006.7 | ±0 | ±0% | 135,900 |
| 2004/10/13 | 2,960 | 3,006.7 | 2,953.3 | 3,006.7 | +40 | +1.3% | 83,700 |
| 2004/10/12 | 2,953.3 | 2,973.3 | 2,946.7 | 2,966.7 | +13.4 | +0.5% | 42,150 |
| 2004/10/08 | 2,993.3 | 3,000 | 2,946.7 | 2,953.3 | -60 | -2% | 33,450 |
| 2004/10/07 | 2,993.3 | 3,020 | 2,966.7 | 3,013.3 | +13.3 | +0.4% | 35,700 |
| 2004/10/06 | 2,980 | 3,013.3 | 2,966.7 | 3,000 | -46.7 | -1.5% | 81,900 |
| 2004/10/05 | 2,986.7 | 3,100 | 2,980 | 3,046.7 | +73.4 | +2.5% | 139,350 |
| 2004/10/04 | 2,993.3 | 2,993.3 | 2,960 | 2,973.3 | +46.6 | +1.6% | 101,700 |
| 2004/10/01 | 2,880 | 2,946.7 | 2,846.7 | 2,926.7 | +60 | +2.1% | 97,050 |
| 2004/09/30 | 2,746.7 | 2,893.3 | 2,746.7 | 2,866.7 | +120 | +4.4% | 70,950 |
| 2004/09/29 | 2,746.7 | 2,773.3 | 2,700 | 2,746.7 | -20 | -0.7% | 105,300 |
| 2004/09/28 | 2,760 | 2,780 | 2,760 | 2,766.7 | +33.4 | +1.2% | 85,350 |
| 2004/09/27 | 2,893.3 | 2,900 | 2,733.3 | 2,733.3 | -166.7 | -5.7% | 87,600 |
| 2004/09/24 | 2,900 | 2,920 | 2,886.7 | 2,900 | +6.7 | +0.2% | 62,100 |
| 2004/09/22 | 2,900 | 2,900 | 2,866.7 | 2,893.3 | -6.7 | -0.2% | 38,100 |
| 2004/09/21 | 2,900 | 2,906.7 | 2,880 | 2,900 | ±0 | ±0% | 76,650 |
| 2004/09/17 | 2,933.3 | 2,933.3 | 2,880 | 2,900 | -33.3 | -1.1% | 80,250 |
| 2004/09/16 | 2,933.3 | 2,946.7 | 2,906.7 | 2,933.3 | +20 | +0.7% | 78,750 |
| 2004/09/15 | 2,913.3 | 2,980 | 2,913.3 | 2,913.3 | +13.3 | +0.5% | 70,200 |
| 2004/09/14 | 2,926.7 | 2,926.7 | 2,886.7 | 2,900 | +6.7 | +0.2% | 94,950 |
| 2004/09/13 | 2,880 | 2,893.3 | 2,866.7 | 2,893.3 | -13.4 | -0.5% | 116,550 |
| 2004/09/10 | 2,900 | 2,920 | 2,893.3 | 2,906.7 | -20 | -0.7% | 59,400 |
5051～
5100
件表示中 / 6994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 | 92,700円 | -18.0% | -78.6% | 4.31% | 7.85倍 | 0.78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 |
| フリュー | 100,900円 | +1.6% | +31.6% | 3.87% | 12.43倍 | 1.19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 |
| 瑞 光 | 98,400円 | +10.3% | - | 1.63% | 31.77倍 | 0.76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 |
| 前澤給 | 123,800円 | +1.1% | -27.5% | 4.04% | 12.84倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
