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 |
|---|---|---|---|---|---|---|---|
| 2003/09/03 | 1,360.6 | 1,363.6 | 1,336.4 | 1,357.6 | +6.1 | +0.5% | 27,885 |
| 2003/09/02 | 1,366.7 | 1,366.7 | 1,351.5 | 1,351.5 | -9.1 | -0.7% | 32,670 |
| 2003/09/01 | 1,351.5 | 1,366.7 | 1,351.5 | 1,360.6 | +9.1 | +0.7% | 41,580 |
| 2003/08/29 | 1,354.5 | 1,357.6 | 1,348.5 | 1,351.5 | ±0 | ±0% | 53,625 |
| 2003/08/28 | 1,354.5 | 1,354.5 | 1,345.5 | 1,351.5 | +6 | +0.4% | 63,525 |
| 2003/08/27 | 1,351.5 | 1,357.6 | 1,345.5 | 1,345.5 | -3 | -0.2% | 55,605 |
| 2003/08/26 | 1,363.6 | 1,363.6 | 1,345.5 | 1,348.5 | -6 | -0.4% | 51,645 |
| 2003/08/25 | 1,354.5 | 1,366.7 | 1,351.5 | 1,354.5 | +3 | +0.2% | 19,305 |
| 2003/08/22 | 1,345.5 | 1,354.5 | 1,339.4 | 1,351.5 | ±0 | ±0% | 95,370 |
| 2003/08/21 | 1,330.3 | 1,363.6 | 1,318.2 | 1,351.5 | -51.5 | -3.7% | 207,240 |
| 2003/08/20 | 1,393.9 | 1,418.2 | 1,393.9 | 1,403 | +18.2 | +1.3% | 72,105 |
| 2003/08/19 | 1,400 | 1,409.1 | 1,384.8 | 1,384.8 | -12.2 | -0.9% | 49,335 |
| 2003/08/18 | 1,375.8 | 1,418.2 | 1,375.8 | 1,397 | -27.2 | -1.9% | 23,760 |
| 2003/08/15 | 1,393.9 | 1,424.2 | 1,387.9 | 1,424.2 | +30.3 | +2.2% | 48,840 |
| 2003/08/14 | 1,421.2 | 1,424.2 | 1,393.9 | 1,393.9 | ±0 | ±0% | 52,470 |
| 2003/08/13 | 1,393.9 | 1,430.3 | 1,384.8 | 1,393.9 | +12.1 | +0.9% | 65,835 |
| 2003/08/12 | 1,393.9 | 1,424.2 | 1,378.8 | 1,381.8 | -12.1 | -0.9% | 96,855 |
| 2003/08/11 | 1,333.3 | 1,393.9 | 1,333.3 | 1,393.9 | +60.6 | +4.5% | 34,815 |
| 2003/08/08 | 1,309.1 | 1,333.3 | 1,306.1 | 1,333.3 | +21.2 | +1.6% | 18,150 |
| 2003/08/07 | 1,333.3 | 1,333.3 | 1,303 | 1,312.1 | -9.1 | -0.7% | 119,295 |
| 2003/08/06 | 1,342.4 | 1,360.6 | 1,318.2 | 1,321.2 | -30.3 | -2.2% | 139,095 |
| 2003/08/05 | 1,384.8 | 1,387.9 | 1,345.5 | 1,351.5 | -27.3 | -2% | 77,385 |
| 2003/08/04 | 1,430.3 | 1,436.4 | 1,375.8 | 1,378.8 | -30.3 | -2.2% | 25,410 |
| 2003/08/01 | 1,433.3 | 1,442.4 | 1,397 | 1,409.1 | -27.3 | -1.9% | 84,975 |
| 2003/07/31 | 1,427.3 | 1,436.4 | 1,415.2 | 1,436.4 | +30.3 | +2.2% | 75,900 |
| 2003/07/30 | 1,384.8 | 1,442.4 | 1,384.8 | 1,406.1 | +24.3 | +1.8% | 222,585 |
| 2003/07/29 | 1,381.8 | 1,390.9 | 1,381.8 | 1,381.8 | ±0 | ±0% | 13,860 |
| 2003/07/28 | 1,381.8 | 1,393.9 | 1,372.7 | 1,381.8 | +18.2 | +1.3% | 36,300 |
| 2003/07/25 | 1,354.5 | 1,381.8 | 1,339.4 | 1,363.6 | +24.2 | +1.8% | 28,875 |
| 2003/07/24 | 1,339.4 | 1,357.6 | 1,336.4 | 1,339.4 | -18.2 | -1.3% | 15,015 |
| 2003/07/23 | 1,333.3 | 1,363.6 | 1,333.3 | 1,357.6 | +33.4 | +2.5% | 81,675 |
| 2003/07/22 | 1,309.1 | 1,327.3 | 1,309.1 | 1,324.2 | +15.1 | +1.2% | 14,355 |
| 2003/07/18 | 1,303 | 1,333.3 | 1,297 | 1,309.1 | -54.5 | -4% | 17,490 |
| 2003/07/17 | 1,315.2 | 1,363.6 | 1,309.1 | 1,363.6 | +30.3 | +2.3% | 30,690 |
| 2003/07/16 | 1,375.8 | 1,375.8 | 1,321.2 | 1,333.3 | -42.5 | -3.1% | 36,795 |
| 2003/07/15 | 1,333.3 | 1,378.8 | 1,324.2 | 1,375.8 | +60.6 | +4.6% | 34,650 |
| 2003/07/14 | 1,330.3 | 1,333.3 | 1,303 | 1,315.2 | -24.2 | -1.8% | 15,675 |
| 2003/07/11 | 1,303 | 1,339.4 | 1,303 | 1,339.4 | ±0 | ±0% | 10,065 |
| 2003/07/10 | 1,363.6 | 1,375.8 | 1,327.3 | 1,339.4 | -24.2 | -1.8% | 13,200 |
| 2003/07/09 | 1,369.7 | 1,369.7 | 1,345.5 | 1,363.6 | -12.2 | -0.9% | 52,635 |
| 2003/07/08 | 1,384.8 | 1,387.9 | 1,351.5 | 1,375.8 | +6.1 | +0.4% | 66,495 |
| 2003/07/07 | 1,348.5 | 1,390.9 | 1,348.5 | 1,369.7 | +24.2 | +1.8% | 108,735 |
| 2003/07/04 | 1,300 | 1,357.6 | 1,281.8 | 1,345.5 | +87.9 | +7% | 166,815 |
| 2003/07/03 | 1,290.9 | 1,315.2 | 1,257.6 | 1,257.6 | -9.1 | -0.7% | 89,265 |
| 2003/07/02 | 1,278.8 | 1,284.8 | 1,254.5 | 1,266.7 | -6 | -0.5% | 31,680 |
| 2003/07/01 | 1,260.6 | 1,272.7 | 1,254.5 | 1,272.7 | -12.1 | -0.9% | 23,100 |
| 2003/06/30 | 1,260.6 | 1,284.8 | 1,260.6 | 1,284.8 | +24.2 | +1.9% | 36,795 |
| 2003/06/27 | 1,245.5 | 1,260.6 | 1,242.4 | 1,260.6 | +18.2 | +1.5% | 58,740 |
| 2003/06/26 | 1,233.3 | 1,242.4 | 1,233.3 | 1,242.4 | +21.2 | +1.7% | 26,400 |
| 2003/06/25 | 1,242.4 | 1,242.4 | 1,215.2 | 1,221.2 | +9.1 | +0.8% | 20,130 |
5351～
5400
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
