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 |
|---|---|---|---|---|---|---|---|
| 2002/09/02 | 1,019.3 | 1,019.3 | 1,008.3 | 1,016.5 | -8.3 | -0.8% | 19,965 |
| 2002/08/30 | 1,005.5 | 1,024.8 | 1,005.5 | 1,024.8 | +22 | +2.2% | 21,236 |
| 2002/08/29 | 1,002.8 | 1,013.8 | 1,002.8 | 1,002.8 | -8.2 | -0.8% | 9,983 |
| 2002/08/28 | 1,011 | 1,019.3 | 1,003.9 | 1,011 | +7.1 | +0.7% | 5,445 |
| 2002/08/27 | 1,024.8 | 1,024.8 | 1,003.9 | 1,003.9 | -15.4 | -1.5% | 15,609 |
| 2002/08/26 | 1,013.8 | 1,033.1 | 1,002.8 | 1,019.3 | +5.5 | +0.5% | 8,712 |
| 2002/08/23 | 1,027.5 | 1,028.1 | 1,013.8 | 1,013.8 | -13.7 | -1.3% | 21,417 |
| 2002/08/22 | 1,040.2 | 1,040.2 | 1,022 | 1,027.5 | -13.8 | -1.3% | 16,335 |
| 2002/08/21 | 1,046.8 | 1,046.8 | 1,041.3 | 1,041.3 | -13.8 | -1.3% | 15,065 |
| 2002/08/20 | 1,047.4 | 1,063.4 | 1,046.8 | 1,055.1 | +8.3 | +0.8% | 2,178 |
| 2002/08/19 | 1,049.6 | 1,052.3 | 1,046.8 | 1,046.8 | -1.1 | -0.1% | 39,023 |
| 2002/08/16 | 1,063.4 | 1,063.4 | 1,047.9 | 1,047.9 | -12.7 | -1.2% | 8,712 |
| 2002/08/15 | 1,063.4 | 1,063.4 | 1,059.5 | 1,060.6 | +2.2 | +0.2% | 8,531 |
| 2002/08/14 | 1,073.8 | 1,073.8 | 1,058.4 | 1,058.4 | -16 | -1.5% | 5,627 |
| 2002/08/13 | 1,055.1 | 1,074.4 | 1,054 | 1,074.4 | +18.2 | +1.7% | 22,869 |
| 2002/08/12 | 1,071.6 | 1,071.6 | 1,055.1 | 1,056.2 | -8.8 | -0.8% | 9,438 |
| 2002/08/09 | 1,052.9 | 1,067.8 | 1,051.8 | 1,065 | +13.2 | +1.3% | 31,400 |
| 2002/08/08 | 1,052.9 | 1,074.4 | 1,051.2 | 1,051.8 | -22.6 | -2.1% | 26,318 |
| 2002/08/07 | 1,095.9 | 1,096.4 | 1,069.4 | 1,074.4 | -11 | -1% | 31,763 |
| 2002/08/06 | 1,101.4 | 1,101.4 | 1,068.9 | 1,085.4 | -33.1 | -3% | 59,895 |
| 2002/08/05 | 1,124 | 1,143.3 | 1,107.4 | 1,118.5 | +16.6 | +1.5% | 336,320 |
| 2002/08/02 | 1,157 | 1,195.6 | 1,099.2 | 1,101.9 | +71.6 | +6.9% | 635,432 |
| 2002/08/01 | 1,024.8 | 1,041.3 | 1,024.8 | 1,030.3 | -3.3 | -0.3% | 13,794 |
| 2002/07/31 | 1,032 | 1,033.6 | 1,032 | 1,033.6 | +8.8 | +0.9% | 3,630 |
| 2002/07/30 | 1,024.8 | 1,024.8 | 1,024.8 | 1,024.8 | -15.4 | -1.5% | 3,630 |
| 2002/07/29 | 1,040.2 | 1,040.2 | 1,040.2 | 1,040.2 | -6.1 | -0.6% | 1,815 |
| 2002/07/26 | 1,046.3 | 1,046.3 | 1,046.3 | 1,046.3 | -11.6 | -1.1% | 1,815 |
| 2002/07/25 | 1,057.9 | 1,057.9 | 1,057.9 | 1,057.9 | +27.6 | +2.7% | 1,815 |
| 2002/07/24 | 1,033.1 | 1,033.1 | 1,030.3 | 1,030.3 | -27.6 | -2.6% | 10,890 |
| 2002/07/23 | 1,060.6 | 1,060.6 | 1,046.8 | 1,057.9 | -5.5 | -0.5% | 19,965 |
| 2002/07/22 | 1,019.3 | 1,063.4 | 1,013.8 | 1,063.4 | - | - | 23,595 |
| 2002/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/18 | 1,046.8 | 1,046.8 | 1,046.8 | 1,046.8 | -5.5 | -0.5% | 5,445 |
| 2002/07/17 | 1,038.6 | 1,052.3 | 1,024.8 | 1,052.3 | +13.7 | +1.3% | 9,075 |
| 2002/07/16 | 1,044.1 | 1,046.8 | 1,038.6 | 1,038.6 | -8.2 | -0.8% | 38,115 |
| 2002/07/15 | 1,041.3 | 1,046.8 | 1,041.3 | 1,046.8 | +2.7 | +0.3% | 10,890 |
| 2002/07/12 | 1,046.8 | 1,049.6 | 1,044.1 | 1,044.1 | -2.7 | -0.3% | 23,595 |
| 2002/07/11 | 1,052.3 | 1,055.1 | 1,046.8 | 1,046.8 | -11.1 | -1% | 32,670 |
| 2002/07/10 | 1,060.6 | 1,060.6 | 1,052.9 | 1,057.9 | -11 | -1% | 12,705 |
| 2002/07/09 | 1,079.3 | 1,079.3 | 1,068.9 | 1,068.9 | -1.1 | -0.1% | 9,075 |
| 2002/07/08 | 1,074.4 | 1,085.4 | 1,070 | 1,070 | +6.1 | +0.6% | 29,040 |
| 2002/07/05 | 1,074.4 | 1,074.4 | 1,063.9 | 1,063.9 | -4.4 | -0.4% | 59,895 |
| 2002/07/04 | 1,058.4 | 1,082.6 | 1,058.4 | 1,068.3 | +9.9 | +0.9% | 105,270 |
| 2002/07/03 | 1,071.6 | 1,073.8 | 1,058.4 | 1,058.4 | -37.5 | -3.4% | 18,150 |
| 2002/07/02 | 1,095.3 | 1,095.9 | 1,095.3 | 1,095.9 | +15.5 | +1.4% | 10,890 |
| 2002/07/01 | 1,096.4 | 1,096.4 | 1,080.4 | 1,080.4 | -16 | -1.5% | 9,075 |
| 2002/06/28 | 1,079.9 | 1,096.4 | 1,079.9 | 1,096.4 | +24.8 | +2.3% | 16,335 |
| 2002/06/27 | 1,070 | 1,074.4 | 1,070 | 1,071.6 | +2.2 | +0.2% | 5,445 |
| 2002/06/26 | 1,104.7 | 1,104.7 | 1,069.4 | 1,069.4 | -21.5 | -2% | 18,150 |
| 2002/06/25 | 1,090.9 | 1,101.9 | 1,090.9 | 1,090.9 | ±0 | ±0% | 19,965 |
5551～
5600
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
