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 |
|---|---|---|---|---|---|---|---|
| 2002/08/28 | 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 |
| 2002/06/24 | 1,090.9 | 1,090.9 | 1,074.4 | 1,090.9 | +10.5 | +1% | 12,705 |
| 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 |
5601～
5650
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
