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 |
|---|---|---|---|---|---|---|---|
| 2004/02/09 | 1,897 | 1,909.1 | 1,884.8 | 1,903 | +54.5 | +2.9% | 59,730 |
| 2004/02/06 | 1,872.7 | 1,878.8 | 1,848.5 | 1,848.5 | +12.1 | +0.7% | 50,325 |
| 2004/02/05 | 1,818.2 | 1,866.7 | 1,806.1 | 1,836.4 | -6 | -0.3% | 76,065 |
| 2004/02/04 | 1,878.8 | 1,884.8 | 1,793.9 | 1,842.4 | -48.5 | -2.6% | 81,675 |
| 2004/02/03 | 1,945.5 | 1,951.5 | 1,890.9 | 1,890.9 | -72.7 | -3.7% | 62,535 |
| 2004/02/02 | 2,018.2 | 2,018.2 | 1,951.5 | 1,963.6 | -60.6 | -3% | 60,555 |
| 2004/01/30 | 2,048.5 | 2,060.6 | 2,006.1 | 2,024.2 | -6.1 | -0.3% | 44,880 |
| 2004/01/29 | 2,012.1 | 2,060.6 | 2,012.1 | 2,030.3 | -42.4 | -2% | 43,890 |
| 2004/01/28 | 2,054.5 | 2,078.8 | 2,024.2 | 2,072.7 | +6 | +0.3% | 106,095 |
| 2004/01/27 | 2,072.7 | 2,078.8 | 2,042.4 | 2,066.7 | -6 | -0.3% | 81,510 |
| 2004/01/26 | 1,945.5 | 2,078.8 | 1,945.5 | 2,072.7 | +78.8 | +4% | 140,580 |
| 2004/01/23 | 1,975.8 | 2,000 | 1,957.6 | 1,993.9 | ±0 | ±0% | 68,475 |
| 2004/01/22 | 2,018.2 | 2,066.7 | 1,975.8 | 1,993.9 | -18.2 | -0.9% | 110,550 |
| 2004/01/21 | 1,963.6 | 2,018.2 | 1,957.6 | 2,012.1 | +60.6 | +3.1% | 109,395 |
| 2004/01/20 | 1,927.3 | 1,963.6 | 1,927.3 | 1,951.5 | +36.3 | +1.9% | 70,125 |
| 2004/01/19 | 1,975.8 | 1,981.8 | 1,915.2 | 1,915.2 | -72.7 | -3.7% | 89,760 |
| 2004/01/16 | 1,909.1 | 2,000 | 1,909.1 | 1,987.9 | +90.9 | +4.8% | 231,825 |
| 2004/01/15 | 1,836.4 | 1,903 | 1,818.2 | 1,897 | +66.7 | +3.6% | 202,290 |
| 2004/01/14 | 1,818.2 | 1,830.3 | 1,809.1 | 1,830.3 | +21.2 | +1.2% | 106,920 |
| 2004/01/13 | 1,818.2 | 1,818.2 | 1,793.9 | 1,809.1 | +3 | +0.2% | 53,295 |
| 2004/01/09 | 1,836.4 | 1,836.4 | 1,806.1 | 1,806.1 | -30.3 | -1.6% | 85,140 |
| 2004/01/08 | 1,806.1 | 1,842.4 | 1,797 | 1,836.4 | +33.4 | +1.9% | 167,475 |
| 2004/01/07 | 1,745.5 | 1,812.1 | 1,733.3 | 1,803 | +75.7 | +4.4% | 176,220 |
| 2004/01/06 | 1,757.6 | 1,757.6 | 1,715.2 | 1,727.3 | -12.1 | -0.7% | 64,185 |
| 2004/01/05 | 1,742.4 | 1,775.8 | 1,733.3 | 1,739.4 | +36.4 | +2.1% | 69,135 |
| 2003/12/30 | 1,687.9 | 1,718.2 | 1,684.8 | 1,703 | +24.2 | +1.4% | 103,785 |
| 2003/12/29 | 1,651.5 | 1,684.8 | 1,642.4 | 1,678.8 | +30.3 | +1.8% | 91,905 |
| 2003/12/26 | 1,663.6 | 1,663.6 | 1,627.3 | 1,648.5 | +27.3 | +1.7% | 38,280 |
| 2003/12/25 | 1,639.4 | 1,639.4 | 1,621.2 | 1,621.2 | -15.2 | -0.9% | 24,255 |
| 2003/12/24 | 1,657.6 | 1,663.6 | 1,633.3 | 1,636.4 | -12.1 | -0.7% | 52,965 |
| 2003/12/22 | 1,609.1 | 1,663.6 | 1,606.1 | 1,648.5 | +45.5 | +2.8% | 63,690 |
| 2003/12/19 | 1,636.4 | 1,651.5 | 1,593.9 | 1,603 | -24.3 | -1.5% | 49,995 |
| 2003/12/18 | 1,663.6 | 1,669.7 | 1,624.2 | 1,627.3 | -24.2 | -1.5% | 45,540 |
| 2003/12/17 | 1,693.9 | 1,693.9 | 1,618.2 | 1,651.5 | -18.2 | -1.1% | 47,520 |
| 2003/12/16 | 1,642.4 | 1,690.9 | 1,636.4 | 1,669.7 | -21.2 | -1.3% | 28,215 |
| 2003/12/15 | 1,675.8 | 1,693.9 | 1,654.5 | 1,690.9 | +69.7 | +4.3% | 68,145 |
| 2003/12/12 | 1,572.7 | 1,672.7 | 1,569.7 | 1,621.2 | +72.7 | +4.7% | 115,170 |
| 2003/12/11 | 1,527.3 | 1,557.6 | 1,521.2 | 1,548.5 | +24.3 | +1.6% | 40,920 |
| 2003/12/10 | 1,575.8 | 1,578.8 | 1,521.2 | 1,524.2 | -63.7 | -4% | 45,870 |
| 2003/12/09 | 1,609.1 | 1,612.1 | 1,581.8 | 1,587.9 | -9.1 | -0.6% | 72,270 |
| 2003/12/08 | 1,630.3 | 1,630.3 | 1,569.7 | 1,597 | +3.1 | +0.2% | 55,770 |
| 2003/12/05 | 1,721.2 | 1,721.2 | 1,581.8 | 1,593.9 | -133.4 | -7.7% | 150,975 |
| 2003/12/04 | 1,569.7 | 1,784.8 | 1,557.6 | 1,727.3 | +184.9 | +12% | 376,365 |
| 2003/12/03 | 1,521.2 | 1,566.7 | 1,521.2 | 1,542.4 | +27.2 | +1.8% | 138,600 |
| 2003/12/02 | 1,515.2 | 1,521.2 | 1,484.8 | 1,515.2 | +30.4 | +2% | 151,800 |
| 2003/12/01 | 1,454.5 | 1,493.9 | 1,448.5 | 1,484.8 | +30.3 | +2.1% | 155,430 |
| 2003/11/28 | 1,469.7 | 1,472.7 | 1,442.4 | 1,454.5 | -18.2 | -1.2% | 24,420 |
| 2003/11/27 | 1,497 | 1,497 | 1,472.7 | 1,472.7 | -18.2 | -1.2% | 37,290 |
| 2003/11/26 | 1,481.8 | 1,503 | 1,472.7 | 1,490.9 | +15.1 | +1% | 108,240 |
| 2003/11/25 | 1,472.7 | 1,487.9 | 1,472.7 | 1,475.8 | +39.4 | +2.7% | 66,330 |
5201～
5250
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
