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 |
|---|---|---|---|---|---|---|---|
| 2001/08/27 | 1,101.9 | 1,101.9 | 1,026.8 | 1,029.3 | -87.7 | -7.9% | 97,829 |
| 2001/08/24 | 1,142 | 1,142 | 1,117 | 1,117 | -25 | -2.2% | 27,951 |
| 2001/08/23 | 1,152 | 1,157 | 1,142 | 1,142 | -15 | -1.3% | 47,916 |
| 2001/08/22 | 1,152 | 1,157 | 1,132 | 1,157 | +25 | +2.2% | 33,941 |
| 2001/08/21 | 1,149.5 | 1,149.5 | 1,129.5 | 1,132 | -17.5 | -1.5% | 27,951 |
| 2001/08/20 | 1,152 | 1,152 | 1,122 | 1,149.5 | -7.5 | -0.6% | 63,888 |
| 2001/08/17 | 1,137 | 1,177.1 | 1,137 | 1,157 | +25 | +2.2% | 41,927 |
| 2001/08/16 | 1,152 | 1,152 | 1,132 | 1,132 | -30 | -2.6% | 29,948 |
| 2001/08/15 | 1,159.5 | 1,174.6 | 1,152 | 1,162 | +2.5 | +0.2% | 15,972 |
| 2001/08/14 | 1,157 | 1,172.1 | 1,152 | 1,159.5 | -5 | -0.4% | 23,958 |
| 2001/08/13 | 1,157 | 1,164.5 | 1,149.5 | 1,164.5 | +2.5 | +0.2% | 49,913 |
| 2001/08/10 | 1,152 | 1,182.1 | 1,152 | 1,162 | +5 | +0.4% | 49,913 |
| 2001/08/09 | 1,169.5 | 1,169.5 | 1,149.5 | 1,157 | -15.1 | -1.3% | 53,906 |
| 2001/08/08 | 1,197.1 | 1,217.1 | 1,172.1 | 1,172.1 | +10.1 | +0.9% | 149,738 |
| 2001/08/07 | 1,099.4 | 1,202.1 | 1,099.4 | 1,162 | +60.1 | +5.5% | 229,598 |
| 2001/08/06 | 1,096.9 | 1,101.9 | 1,071.9 | 1,101.9 | +12.5 | +1.1% | 17,969 |
| 2001/08/03 | 1,106.9 | 1,106.9 | 1,069.4 | 1,089.4 | -17.5 | -1.6% | 17,969 |
| 2001/08/02 | 1,069.4 | 1,106.9 | 1,066.9 | 1,106.9 | +35 | +3.3% | 21,962 |
| 2001/08/01 | 1,091.9 | 1,101.9 | 1,071.9 | 1,071.9 | -27.5 | -2.5% | 23,958 |
| 2001/07/31 | 1,049.3 | 1,101.9 | 1,049.3 | 1,099.4 | +30 | +2.8% | 59,895 |
| 2001/07/30 | 1,106.9 | 1,106.9 | 1,069.4 | 1,069.4 | -42.5 | -3.8% | 15,972 |
| 2001/07/27 | 1,142 | 1,142 | 1,104.4 | 1,111.9 | -30.1 | -2.6% | 11,979 |
| 2001/07/26 | 1,159.5 | 1,159.5 | 1,142 | 1,142 | -7.5 | -0.7% | 15,972 |
| 2001/07/25 | 1,076.9 | 1,152 | 1,076.9 | 1,149.5 | +47.6 | +4.3% | 45,920 |
| 2001/07/24 | 1,101.9 | 1,111.9 | 1,091.9 | 1,101.9 | -30.1 | -2.7% | 45,920 |
| 2001/07/23 | 1,159.5 | 1,177.1 | 1,127 | 1,132 | -65.1 | -5.4% | 37,934 |
| 2001/07/19 | 1,224.6 | 1,257.2 | 1,197.1 | 1,197.1 | -67.6 | -5.3% | 71,874 |
| 2001/07/18 | 1,264.7 | 1,297.3 | 1,252.2 | 1,264.7 | +10 | +0.8% | 688,793 |
| 2001/07/17 | 1,184.6 | 1,257.2 | 1,177.1 | 1,254.7 | +67.6 | +5.7% | 563,013 |
| 2001/07/16 | 1,172.1 | 1,192.1 | 1,144.5 | 1,187.1 | +12.5 | +1.1% | 113,801 |
| 2001/07/13 | 1,154.5 | 1,202.1 | 1,154.5 | 1,174.6 | -10 | -0.8% | 85,850 |
| 2001/07/12 | 1,204.6 | 1,207.1 | 1,184.6 | 1,184.6 | -17.5 | -1.5% | 101,822 |
| 2001/07/11 | 1,189.6 | 1,224.6 | 1,189.6 | 1,202.1 | ±0 | ±0% | 207,636 |
| 2001/07/10 | 1,152 | 1,204.6 | 1,152 | 1,202.1 | +42.6 | +3.7% | 285,500 |
| 2001/07/09 | 1,147 | 1,172.1 | 1,142 | 1,159.5 | +10 | +0.9% | 295,482 |
| 2001/07/06 | 1,142 | 1,157 | 1,101.9 | 1,149.5 | -17.5 | -1.5% | 121,787 |
| 2001/07/05 | 1,189.6 | 1,189.6 | 1,149.5 | 1,167 | -17.6 | -1.5% | 147,741 |
| 2001/07/04 | 1,177.1 | 1,192.1 | 1,162 | 1,184.6 | +32.6 | +2.8% | 313,451 |
| 2001/07/03 | 1,101.9 | 1,162 | 1,101.9 | 1,152 | +37.5 | +3.4% | 355,377 |
| 2001/07/02 | 1,096.9 | 1,114.5 | 1,081.9 | 1,114.5 | +27.6 | +2.5% | 149,738 |
| 2001/06/29 | 1,119.5 | 1,124.5 | 1,086.9 | 1,086.9 | -15 | -1.4% | 113,801 |
| 2001/06/28 | 1,101.9 | 1,142 | 1,089.4 | 1,101.9 | -17.6 | -1.6% | 231,594 |
| 2001/06/27 | 1,066.9 | 1,132 | 1,066.9 | 1,119.5 | +92.7 | +9% | 303,468 |
| 2001/06/26 | 1,001.8 | 1,026.8 | 996.7 | 1,026.8 | +30.1 | +3% | 51,909 |
| 2001/06/25 | 981.7 | 996.7 | 981.7 | 996.7 | -5.1 | -0.5% | 5,990 |
| 2001/06/22 | 985.7 | 1,001.8 | 976.7 | 1,001.8 | +25.1 | +2.6% | 27,951 |
| 2001/06/21 | 967.2 | 982.2 | 967.2 | 976.7 | +10 | +1% | 7,986 |
| 2001/06/20 | 967.2 | 967.2 | 966.7 | 966.7 | ±0 | ±0% | 21,962 |
| 2001/06/19 | 951.7 | 976.7 | 951.7 | 966.7 | +5 | +0.5% | 29,948 |
| 2001/06/18 | 969.2 | 969.2 | 956.7 | 961.7 | -10 | -1% | 25,955 |
5801～
5850
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
