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 |
|---|---|---|---|---|---|---|---|
| 2003/06/24 | 1,233.3 | 1,236.4 | 1,212.1 | 1,212.1 | -24.3 | -2% | 37,950 |
| 2003/06/23 | 1,248.5 | 1,278.8 | 1,230.3 | 1,236.4 | -6 | -0.5% | 78,870 |
| 2003/06/20 | 1,275.8 | 1,275.8 | 1,227.3 | 1,242.4 | -33.4 | -2.6% | 136,455 |
| 2003/06/19 | 1,303 | 1,303 | 1,272.7 | 1,275.8 | -12.1 | -0.9% | 53,460 |
| 2003/06/18 | 1,303 | 1,303 | 1,278.8 | 1,287.9 | +12.1 | +0.9% | 183,810 |
| 2003/06/17 | 1,245.5 | 1,275.8 | 1,245.5 | 1,275.8 | +45.5 | +3.7% | 248,985 |
| 2003/06/16 | 1,206.1 | 1,251.5 | 1,206.1 | 1,230.3 | +19.4 | +1.6% | 147,840 |
| 2003/06/13 | 1,151.5 | 1,210.9 | 1,151.5 | 1,210.9 | +71.5 | +6.3% | 187,275 |
| 2003/06/12 | 1,137 | 1,148.5 | 1,136.4 | 1,139.4 | -0.6 | -0.1% | 28,050 |
| 2003/06/11 | 1,121.2 | 1,150.9 | 1,121.2 | 1,140 | +24.8 | +2.2% | 85,470 |
| 2003/06/10 | 1,110.3 | 1,115.2 | 1,105.5 | 1,115.2 | +5.5 | +0.5% | 18,975 |
| 2003/06/09 | 1,094.5 | 1,115.2 | 1,094.5 | 1,109.7 | +15.8 | +1.4% | 27,555 |
| 2003/06/06 | 1,078.8 | 1,097 | 1,078.8 | 1,093.9 | +18.1 | +1.7% | 55,770 |
| 2003/06/05 | 1,086.7 | 1,086.7 | 1,073.3 | 1,075.8 | -12.1 | -1.1% | 7,260 |
| 2003/06/04 | 1,077.6 | 1,090.3 | 1,076.4 | 1,087.9 | +10.3 | +1% | 13,035 |
| 2003/06/03 | 1,079.4 | 1,088.5 | 1,075.8 | 1,077.6 | -6.6 | -0.6% | 12,045 |
| 2003/06/02 | 1,080 | 1,090.9 | 1,073.3 | 1,084.2 | +10.9 | +1% | 4,620 |
| 2003/05/30 | 1,067.3 | 1,090.9 | 1,067.3 | 1,073.3 | -17.6 | -1.6% | 2,310 |
| 2003/05/29 | 1,109.1 | 1,109.1 | 1,090.9 | 1,090.9 | -21.2 | -1.9% | 15,180 |
| 2003/05/28 | 1,067.3 | 1,112.1 | 1,067.3 | 1,112.1 | +33.3 | +3.1% | 36,795 |
| 2003/05/27 | 1,090.3 | 1,090.3 | 1,064.2 | 1,078.8 | -12.1 | -1.1% | 18,315 |
| 2003/05/26 | 1,078.8 | 1,090.9 | 1,060.6 | 1,090.9 | ±0 | ±0% | 14,355 |
| 2003/05/23 | 1,094.5 | 1,103 | 1,090.9 | 1,090.9 | -3.6 | -0.3% | 28,710 |
| 2003/05/22 | 1,151.5 | 1,151.5 | 1,087.9 | 1,094.5 | +52.1 | +5% | 191,730 |
| 2003/05/21 | 978.2 | 1,060.6 | 970.3 | 1,042.4 | +63.6 | +6.5% | 182,160 |
| 2003/05/20 | 942.4 | 978.8 | 934.5 | 978.8 | +36.4 | +3.9% | 35,145 |
| 2003/05/19 | 951.5 | 951.5 | 931.5 | 942.4 | ±0 | ±0% | 6,270 |
| 2003/05/16 | 957 | 957.6 | 942.4 | 942.4 | ±0 | ±0% | 2,475 |
| 2003/05/15 | 940.6 | 949.1 | 940.6 | 942.4 | +3 | +0.3% | 17,655 |
| 2003/05/14 | 945.5 | 948.5 | 938.2 | 939.4 | -6.1 | -0.6% | 10,725 |
| 2003/05/13 | 948.5 | 951.5 | 945.5 | 945.5 | -3 | -0.3% | 7,095 |
| 2003/05/12 | 960.6 | 963.6 | 924.8 | 948.5 | +3 | +0.3% | 22,275 |
| 2003/05/09 | 945.5 | 945.5 | 939.4 | 945.5 | +3.1 | +0.3% | 14,850 |
| 2003/05/08 | 956.4 | 956.4 | 940.6 | 942.4 | -15.2 | -1.6% | 20,295 |
| 2003/05/07 | 968.5 | 972.7 | 957.6 | 957.6 | -10.9 | -1.1% | 23,925 |
| 2003/05/06 | 959.4 | 968.5 | 959.4 | 968.5 | +17 | +1.8% | 5,115 |
| 2003/05/02 | 961.8 | 961.8 | 940 | 951.5 | +12.1 | +1.3% | 5,445 |
| 2003/05/01 | 962.4 | 962.4 | 939.4 | 939.4 | -23 | -2.4% | 17,655 |
| 2003/04/30 | 963.6 | 963.6 | 962.4 | 962.4 | -1.2 | -0.1% | 26,730 |
| 2003/04/28 | 969.1 | 969.1 | 960 | 963.6 | +8.4 | +0.9% | 3,795 |
| 2003/04/25 | 955.8 | 955.8 | 945.5 | 955.2 | -1.2 | -0.1% | 11,385 |
| 2003/04/24 | 957 | 957.6 | 942.4 | 956.4 | ±0 | ±0% | 14,025 |
| 2003/04/23 | 955.2 | 956.4 | 940 | 956.4 | +1.2 | +0.1% | 6,270 |
| 2003/04/22 | 957 | 957 | 933.3 | 955.2 | +21.9 | +2.3% | 4,785 |
| 2003/04/21 | 927.3 | 952.1 | 922.4 | 933.3 | -5.5 | -0.6% | 22,275 |
| 2003/04/18 | 939.4 | 939.4 | 927.9 | 938.8 | -0.6 | -0.1% | 4,785 |
| 2003/04/17 | 932.1 | 939.4 | 932.1 | 939.4 | +3 | +0.3% | 27,390 |
| 2003/04/16 | 933.3 | 939.4 | 909.7 | 936.4 | +9.1 | +1% | 13,860 |
| 2003/04/15 | 899.4 | 927.3 | 899.4 | 927.3 | +27.9 | +3.1% | 20,295 |
| 2003/04/14 | 900 | 903 | 897.6 | 899.4 | -0.6 | -0.1% | 15,840 |
5401～
5450
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
