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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 1,082.6 | 1,107.4 | 1,082.6 | 1,101.9 | +15.9 | +1.5% | 34,485 |
| 2002/04/08 | 1,086 | 1,086 | 1,086 | 1,086 | +33.7 | +3.2% | 5,445 |
| 2002/04/05 | 1,068.9 | 1,068.9 | 1,052.3 | 1,052.3 | -2.8 | -0.3% | 10,890 |
| 2002/04/04 | 1,052.3 | 1,063.4 | 1,052.3 | 1,055.1 | +2.8 | +0.3% | 23,595 |
| 2002/04/03 | 1,051.2 | 1,052.3 | 1,051.2 | 1,052.3 | -27.6 | -2.6% | 7,260 |
| 2002/04/02 | 1,051.8 | 1,079.9 | 1,046.8 | 1,079.9 | +5.5 | +0.5% | 18,150 |
| 2002/04/01 | 1,074.4 | 1,074.4 | 1,074.4 | 1,074.4 | +27.6 | +2.6% | 1,815 |
| 2002/03/29 | 1,046.8 | 1,046.8 | 1,046.8 | 1,046.8 | +22 | +2.1% | 1,815 |
| 2002/03/28 | 1,047.9 | 1,047.9 | 1,024.8 | 1,024.8 | -22.6 | -2.2% | 61,710 |
| 2002/03/27 | 1,097 | 1,101.9 | 1,035.8 | 1,047.4 | -49 | -4.5% | 121,605 |
| 2002/03/26 | 1,100.8 | 1,107.4 | 1,096.4 | 1,096.4 | +2 | +0.2% | 45,375 |
| 2002/03/25 | 1,094.4 | 1,101.9 | 1,094.4 | 1,094.4 | +2.5 | +0.2% | 55,902 |
| 2002/03/22 | 1,101.9 | 1,117 | 1,091.9 | 1,091.9 | ±0 | ±0% | 89,843 |
| 2002/03/20 | 1,066.9 | 1,091.9 | 1,066.9 | 1,091.9 | +25 | +2.3% | 75,867 |
| 2002/03/19 | 1,054.3 | 1,081.9 | 1,054.3 | 1,066.9 | -27.5 | -2.5% | 35,937 |
| 2002/03/18 | 1,096.9 | 1,099.4 | 1,076.9 | 1,094.4 | +17.5 | +1.6% | 73,871 |
| 2002/03/15 | 1,069.4 | 1,076.9 | 1,051.8 | 1,076.9 | +20.1 | +1.9% | 41,927 |
| 2002/03/14 | 1,051.8 | 1,076.9 | 1,031.8 | 1,056.8 | +5 | +0.5% | 93,836 |
| 2002/03/13 | 1,051.8 | 1,061.9 | 1,041.8 | 1,051.8 | ±0 | ±0% | 51,909 |
| 2002/03/12 | 1,076.9 | 1,076.9 | 1,019.3 | 1,051.8 | ±0 | ±0% | 65,885 |
| 2002/03/11 | 1,076.9 | 1,076.9 | 1,041.8 | 1,051.8 | -25.1 | -2.3% | 49,913 |
| 2002/03/08 | 1,046.8 | 1,076.9 | 1,046.8 | 1,076.9 | +30.1 | +2.9% | 121,787 |
| 2002/03/07 | 1,029.3 | 1,046.8 | 1,011.8 | 1,046.8 | +15 | +1.5% | 63,888 |
| 2002/03/06 | 974.2 | 1,031.8 | 974.2 | 1,031.8 | +66.1 | +6.8% | 161,717 |
| 2002/03/05 | 960.7 | 965.7 | 946.7 | 965.7 | +14 | +1.5% | 43,923 |
| 2002/03/04 | 946.7 | 959.2 | 936.6 | 951.7 | +30.1 | +3.3% | 43,923 |
| 2002/03/01 | 931.1 | 931.6 | 917.6 | 921.6 | -10 | -1.1% | 35,937 |
| 2002/02/28 | 920.6 | 941.6 | 916.6 | 931.6 | -19.1 | -2% | 47,916 |
| 2002/02/27 | 986.7 | 986.7 | 931.6 | 950.7 | -11 | -1.1% | 75,867 |
| 2002/02/26 | 881.5 | 966.7 | 881.5 | 961.7 | +95.2 | +11% | 319,440 |
| 2002/02/25 | 847 | 871 | 847 | 866.5 | +20 | +2.4% | 13,976 |
| 2002/02/22 | 846.5 | 846.5 | 836.5 | 846.5 | +10 | +1.2% | 19,965 |
| 2002/02/21 | 839 | 839 | 831.5 | 836.5 | +12.6 | +1.5% | 31,944 |
| 2002/02/20 | 824.4 | 824.9 | 821.4 | 823.9 | +1.5 | +0.2% | 25,955 |
| 2002/02/19 | 819.4 | 822.4 | 819.4 | 822.4 | +6 | +0.7% | 9,983 |
| 2002/02/18 | 819.4 | 819.4 | 816.4 | 816.4 | -2.5 | -0.3% | 7,986 |
| 2002/02/15 | 816.9 | 818.9 | 816.4 | 818.9 | +10 | +1.2% | 9,983 |
| 2002/02/14 | 796.9 | 815.9 | 796.9 | 808.9 | -18 | -2.2% | 21,962 |
| 2002/02/13 | 831 | 831.5 | 826.9 | 826.9 | -4.6 | -0.6% | 13,976 |
| 2002/02/12 | 831 | 831.5 | 831 | 831.5 | -29.5 | -3.4% | 3,993 |
| 2002/02/08 | 836.5 | 861 | 836.5 | 861 | +24.5 | +2.9% | 11,979 |
| 2002/02/07 | 766.8 | 846 | 766.8 | 836.5 | +59.1 | +7.6% | 19,965 |
| 2002/02/06 | 783.9 | 796.4 | 777.4 | 777.4 | -21.5 | -2.7% | 13,976 |
| 2002/02/05 | 806.4 | 806.4 | 798.9 | 798.9 | -13 | -1.6% | 7,986 |
| 2002/02/04 | 826.4 | 831.5 | 811.9 | 811.9 | -22.1 | -2.6% | 25,955 |
| 2002/02/01 | 837 | 841.5 | 834 | 834 | -15 | -1.8% | 19,965 |
| 2002/01/31 | 832 | 861.5 | 832 | 849 | +17 | +2% | 9,983 |
| 2002/01/30 | 831.5 | 832 | 831.5 | 832 | -19.5 | -2.3% | 3,993 |
| 2002/01/29 | 841.5 | 851.5 | 841.5 | 851.5 | +25.1 | +3% | 19,965 |
| 2002/01/28 | 821.4 | 851.5 | 816.4 | 826.4 | -7.6 | -0.9% | 61,892 |
5651～
5700
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
