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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 1,085.4 | 1,096.4 | 1,074.4 | 1,080.4 | +2.7 | +0.3% | 18,150 |
| 2002/06/20 | 1,080.4 | 1,080.4 | 1,077.7 | 1,077.7 | -8.8 | -0.8% | 3,630 |
| 2002/06/19 | 1,088.2 | 1,101.9 | 1,086.5 | 1,086.5 | +0.5 | ±0% | 14,520 |
| 2002/06/18 | 1,126.7 | 1,126.7 | 1,086 | 1,086 | -76.5 | -6.6% | 12,705 |
| 2002/06/17 | 1,129.5 | 1,162.5 | 1,101.9 | 1,162.5 | -5.5 | -0.5% | 45,375 |
| 2002/06/14 | 1,168 | 1,173.6 | 1,168 | 1,168 | -22.1 | -1.9% | 52,635 |
| 2002/06/13 | 1,179.1 | 1,190.1 | 1,168 | 1,190.1 | +11 | +0.9% | 105,270 |
| 2002/06/12 | 1,179.1 | 1,195.6 | 1,168 | 1,179.1 | +8.3 | +0.7% | 74,415 |
| 2002/06/11 | 1,159.8 | 1,173.6 | 1,157 | 1,170.8 | +11 | +0.9% | 54,450 |
| 2002/06/10 | 1,170.8 | 1,170.8 | 1,157 | 1,159.8 | -13.8 | -1.2% | 19,965 |
| 2002/06/07 | 1,129.5 | 1,173.6 | 1,101.9 | 1,173.6 | +44.1 | +3.9% | 67,155 |
| 2002/06/06 | 1,173.6 | 1,181.8 | 1,101.9 | 1,129.5 | -44.1 | -3.8% | 110,715 |
| 2002/06/05 | 1,097 | 1,212.1 | 1,085.4 | 1,173.6 | +109.7 | +10.3% | 168,795 |
| 2002/06/04 | 1,066.1 | 1,066.1 | 1,063.4 | 1,063.9 | ±0 | ±0% | 7,260 |
| 2002/06/03 | 1,063.4 | 1,085.4 | 1,063.4 | 1,063.9 | +0.5 | ±0% | 14,520 |
| 2002/05/31 | 1,063.4 | 1,063.4 | 1,057.9 | 1,063.4 | ±0 | ±0% | 9,075 |
| 2002/05/30 | 1,061.7 | 1,063.4 | 1,057.9 | 1,063.4 | +0.6 | +0.1% | 47,190 |
| 2002/05/29 | 1,053.4 | 1,062.8 | 1,047.9 | 1,062.8 | +6.6 | +0.6% | 16,335 |
| 2002/05/28 | 1,056.2 | 1,056.2 | 1,055.1 | 1,056.2 | ±0 | ±0% | 9,075 |
| 2002/05/27 | 1,074.4 | 1,074.4 | 1,056.2 | 1,056.2 | -12.7 | -1.2% | 23,595 |
| 2002/05/24 | 1,063.4 | 1,085.4 | 1,063.4 | 1,068.9 | +5.5 | +0.5% | 32,670 |
| 2002/05/23 | 1,063.9 | 1,074.4 | 1,055.1 | 1,063.4 | -38.5 | -3.5% | 68,970 |
| 2002/05/22 | 1,101.9 | 1,101.9 | 1,054 | 1,101.9 | +27.5 | +2.6% | 54,450 |
| 2002/05/21 | 1,057.9 | 1,096.4 | 1,057.9 | 1,074.4 | +16.5 | +1.6% | 52,635 |
| 2002/05/20 | 1,046.8 | 1,057.9 | 1,035.8 | 1,057.9 | -44 | -4% | 36,300 |
| 2002/05/17 | 1,112.9 | 1,112.9 | 1,096.4 | 1,101.9 | +9.3 | +0.9% | 38,115 |
| 2002/05/16 | 1,074.4 | 1,101.9 | 1,074.4 | 1,092.6 | ±0 | ±0% | 30,855 |
| 2002/05/15 | 1,101.9 | 1,101.9 | 1,092.6 | 1,092.6 | +29.2 | +2.7% | 5,445 |
| 2002/05/14 | 1,074.4 | 1,074.4 | 1,063.4 | 1,063.4 | +5.5 | +0.5% | 5,445 |
| 2002/05/13 | 1,057.9 | 1,057.9 | 1,057.9 | 1,057.9 | -16.5 | -1.5% | 5,445 |
| 2002/05/10 | 1,074.4 | 1,074.4 | 1,068.9 | 1,074.4 | +5.5 | +0.5% | 10,890 |
| 2002/05/09 | 1,101.9 | 1,101.9 | 1,068.9 | 1,068.9 | +5.5 | +0.5% | 10,890 |
| 2002/05/08 | 1,063.4 | 1,063.4 | 1,063.4 | 1,063.4 | ±0 | ±0% | 1,815 |
| 2002/05/07 | 1,101.9 | 1,101.9 | 1,063.4 | 1,063.4 | -38.5 | -3.5% | 5,445 |
| 2002/05/02 | 1,052.3 | 1,101.9 | 997.2 | 1,101.9 | +27.5 | +2.6% | 27,225 |
| 2002/05/01 | 1,074.9 | 1,074.9 | 1,074.4 | 1,074.4 | +22.6 | +2.1% | 9,075 |
| 2002/04/30 | 1,074.4 | 1,074.4 | 1,051.8 | 1,051.8 | -39.1 | -3.6% | 5,445 |
| 2002/04/26 | 1,090.9 | 1,090.9 | 1,090.9 | 1,090.9 | -22 | -2% | 1,815 |
| 2002/04/25 | 1,112.9 | 1,112.9 | 1,112.9 | 1,112.9 | +11 | +1% | 1,815 |
| 2002/04/24 | 1,101.9 | 1,115.7 | 1,090.9 | 1,101.9 | -27.6 | -2.4% | 34,485 |
| 2002/04/23 | 1,126.7 | 1,129.5 | 1,126.7 | 1,129.5 | +13.8 | +1.2% | 7,260 |
| 2002/04/22 | 1,112.9 | 1,115.7 | 1,112.9 | 1,115.7 | +2.8 | +0.3% | 14,520 |
| 2002/04/19 | 1,112.9 | 1,118.5 | 1,107.4 | 1,112.9 | ±0 | ±0% | 27,225 |
| 2002/04/18 | 1,107.4 | 1,112.9 | 1,107.4 | 1,112.9 | ±0 | ±0% | 12,705 |
| 2002/04/17 | 1,101.9 | 1,112.9 | 1,099.2 | 1,112.9 | +13.7 | +1.2% | 14,520 |
| 2002/04/16 | 1,099.2 | 1,101.9 | 1,099.2 | 1,099.2 | - | - | 7,260 |
| 2002/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/12 | 1,126.7 | 1,135 | 1,126.7 | 1,129.5 | ±0 | ±0% | 27,225 |
| 2002/04/11 | 1,110.2 | 1,129.5 | 1,107.4 | 1,129.5 | +16.6 | +1.5% | 36,300 |
| 2002/04/10 | 1,101.9 | 1,118.5 | 1,096.4 | 1,112.9 | +11 | +1% | 43,560 |
5601～
5650
件表示中 / 6946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 | 99,500円 | +20.2% | +37.3% | 5.03% | 6.87倍 | 0.85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 |
| 瑞 光 | 104,000円 | +10.3% | - | 1.54% | 33.57倍 | 0.80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 |
| 化工機 | 125,000円 | +21.4% | -3.4% | 2.93% | 8.92倍 | 0.80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 |
| 日阪製 | 101,500円 | +8.3% | -13.7% | 4.14% | 11.39倍 | 0.46倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 前沢工 | 139,400円 | +2.7% | -9.9% | 2.58% | 8.46倍 | 0.89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
