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 |
|---|---|---|---|---|---|---|---|
| 2004/04/20 | 2,233.3 | 2,253.3 | 2,220 | 2,253.3 | +6.6 | +0.3% | 10,500 |
| 2004/04/19 | 2,266.7 | 2,280 | 2,226.7 | 2,246.7 | -13.3 | -0.6% | 21,300 |
| 2004/04/16 | 2,233.3 | 2,273.3 | 2,233.3 | 2,260 | +46.7 | +2.1% | 10,350 |
| 2004/04/15 | 2,246.7 | 2,333.3 | 2,213.3 | 2,213.3 | -46.7 | -2.1% | 47,850 |
| 2004/04/14 | 2,233.3 | 2,260 | 2,226.7 | 2,260 | +26.7 | +1.2% | 19,950 |
| 2004/04/13 | 2,260 | 2,273.3 | 2,226.7 | 2,233.3 | -20 | -0.9% | 15,300 |
| 2004/04/12 | 2,253.3 | 2,300 | 2,226.7 | 2,253.3 | ±0 | ±0% | 27,150 |
| 2004/04/09 | 2,253.3 | 2,300 | 2,240 | 2,253.3 | -40 | -1.7% | 37,050 |
| 2004/04/08 | 2,393.3 | 2,420 | 2,293.3 | 2,293.3 | -133.4 | -5.5% | 82,500 |
| 2004/04/07 | 2,366.7 | 2,426.7 | 2,346.7 | 2,426.7 | +40 | +1.7% | 84,450 |
| 2004/04/06 | 2,380 | 2,386.7 | 2,313.3 | 2,386.7 | +33.4 | +1.4% | 83,850 |
| 2004/04/05 | 2,306.7 | 2,353.3 | 2,293.3 | 2,353.3 | +40 | +1.7% | 102,150 |
| 2004/04/02 | 2,333.3 | 2,360 | 2,286.7 | 2,313.3 | -73.4 | -3.1% | 126,000 |
| 2004/04/01 | 2,326.7 | 2,400 | 2,273.3 | 2,386.7 | +33.4 | +1.4% | 152,400 |
| 2004/03/31 | 2,300 | 2,360 | 2,280 | 2,353.3 | +60 | +2.6% | 143,850 |
| 2004/03/30 | 2,186.7 | 2,293.3 | 2,166.7 | 2,293.3 | +126.6 | +5.8% | 111,750 |
| 2004/03/29 | 2,093.3 | 2,173.3 | 2,086.7 | 2,166.7 | +80 | +3.8% | 97,800 |
| 2004/03/26 | 2,080 | 2,106.7 | 2,053.3 | 2,086.7 | +50.3 | +2.5% | 67,950 |
| 2004/03/25 | 2,000 | 2,042.4 | 1,987.9 | 2,036.4 | +78.8 | +4% | 175,065 |
| 2004/03/24 | 1,951.5 | 1,963.6 | 1,939.4 | 1,957.6 | +6.1 | +0.3% | 48,345 |
| 2004/03/23 | 1,909.1 | 1,951.5 | 1,909.1 | 1,951.5 | +42.4 | +2.2% | 42,405 |
| 2004/03/22 | 1,915.2 | 1,927.3 | 1,903 | 1,909.1 | -6.1 | -0.3% | 52,470 |
| 2004/03/19 | 1,909.1 | 1,915.2 | 1,897 | 1,915.2 | +6.1 | +0.3% | 21,120 |
| 2004/03/18 | 1,927.3 | 1,939.4 | 1,890.9 | 1,909.1 | -18.2 | -0.9% | 55,605 |
| 2004/03/17 | 1,939.4 | 1,945.5 | 1,909.1 | 1,927.3 | -6 | -0.3% | 51,810 |
| 2004/03/16 | 1,933.3 | 1,939.4 | 1,909.1 | 1,933.3 | -18.2 | -0.9% | 42,075 |
| 2004/03/15 | 1,927.3 | 1,969.7 | 1,921.2 | 1,951.5 | +36.3 | +1.9% | 90,750 |
| 2004/03/12 | 1,890.9 | 1,921.2 | 1,872.7 | 1,915.2 | +12.2 | +0.6% | 28,875 |
| 2004/03/11 | 1,927.3 | 1,927.3 | 1,878.8 | 1,903 | -30.3 | -1.6% | 47,520 |
| 2004/03/10 | 1,878.8 | 1,933.3 | 1,866.7 | 1,933.3 | +60.6 | +3.2% | 61,380 |
| 2004/03/09 | 1,848.5 | 1,872.7 | 1,824.2 | 1,872.7 | +57.5 | +3.2% | 44,880 |
| 2004/03/08 | 1,818.2 | 1,836.4 | 1,815.2 | 1,815.2 | -15.1 | -0.8% | 80,520 |
| 2004/03/05 | 1,836.4 | 1,848.5 | 1,824.2 | 1,830.3 | ±0 | ±0% | 30,690 |
| 2004/03/04 | 1,836.4 | 1,860.6 | 1,824.2 | 1,830.3 | +12.1 | +0.7% | 33,330 |
| 2004/03/03 | 1,860.6 | 1,860.6 | 1,818.2 | 1,818.2 | -42.4 | -2.3% | 57,585 |
| 2004/03/02 | 1,854.5 | 1,866.7 | 1,836.4 | 1,860.6 | -6.1 | -0.3% | 66,330 |
| 2004/03/01 | 1,842.4 | 1,866.7 | 1,830.3 | 1,866.7 | +30.3 | +1.6% | 51,645 |
| 2004/02/27 | 1,818.2 | 1,836.4 | 1,818.2 | 1,836.4 | +30.3 | +1.7% | 53,130 |
| 2004/02/26 | 1,824.2 | 1,836.4 | 1,790.9 | 1,806.1 | +54.6 | +3.1% | 121,770 |
| 2004/02/25 | 1,778.8 | 1,790.9 | 1,730.3 | 1,751.5 | -30.3 | -1.7% | 93,555 |
| 2004/02/24 | 1,824.2 | 1,824.2 | 1,778.8 | 1,781.8 | -48.5 | -2.6% | 101,640 |
| 2004/02/23 | 1,818.2 | 1,854.5 | 1,787.9 | 1,830.3 | -72.7 | -3.8% | 94,215 |
| 2004/02/20 | 1,878.8 | 1,903 | 1,854.5 | 1,903 | +30.3 | +1.6% | 38,280 |
| 2004/02/19 | 1,890.9 | 1,890.9 | 1,854.5 | 1,872.7 | -6.1 | -0.3% | 14,190 |
| 2004/02/18 | 1,872.7 | 1,909.1 | 1,866.7 | 1,878.8 | +6.1 | +0.3% | 30,195 |
| 2004/02/17 | 1,878.8 | 1,878.8 | 1,848.5 | 1,872.7 | -24.3 | -1.3% | 41,085 |
| 2004/02/16 | 1,939.4 | 1,939.4 | 1,872.7 | 1,897 | -24.2 | -1.3% | 30,030 |
| 2004/02/13 | 1,939.4 | 1,951.5 | 1,915.2 | 1,921.2 | -6.1 | -0.3% | 41,415 |
| 2004/02/12 | 1,897 | 1,939.4 | 1,897 | 1,927.3 | +42.5 | +2.3% | 48,675 |
| 2004/02/10 | 1,921.2 | 1,921.2 | 1,884.8 | 1,884.8 | -18.2 | -1% | 18,645 |
5151～
5200
件表示中 / 6947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 | 100,000円 | +20.2% | +37.3% | 5.00% | 6.91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 |
| 日本ドライ | 423,000円 | -3.4% | -3.5% | 1.65% | 8.59倍 | 1.20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 |
| 化工機 | 127,300円 | +21.4% | -3.4% | 2.88% | 9.08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 |
| 瑞 光 | 101,300円 | +10.3% | - | 1.58% | 32.70倍 | 0.78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 |
| 前沢工 | 140,300円 | +2.7% | -9.9% | 2.57% | 8.51倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
