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 |
|---|---|---|---|---|---|---|---|
| 2000/07/13 | 842.8 | 842.8 | 828.7 | 828.7 | -13.7 | -1.6% | 41,727 |
| 2000/07/12 | 860.1 | 860.1 | 841.9 | 842.4 | -18.2 | -2.1% | 26,354 |
| 2000/07/11 | 851.5 | 865.2 | 837.8 | 860.6 | +9.1 | +1.1% | 59,296 |
| 2000/07/10 | 837.8 | 874.3 | 837.8 | 851.5 | +32.3 | +3.9% | 162,515 |
| 2000/07/07 | 799.6 | 819.2 | 799.6 | 819.2 | +20.1 | +2.5% | 61,492 |
| 2000/07/06 | 799.1 | 799.1 | 799.1 | 799.1 | ±0 | ±0% | 32,942 |
| 2000/07/05 | 819.2 | 819.6 | 799.1 | 799.1 | -20.1 | -2.5% | 13,177 |
| 2000/07/04 | 820.1 | 820.1 | 801.4 | 819.2 | -0.4 | ±0% | 19,765 |
| 2000/07/03 | 815.5 | 819.6 | 797.3 | 819.6 | +4.5 | +0.6% | 37,335 |
| 2000/06/30 | 810.5 | 819.2 | 810.5 | 815.1 | +5 | +0.6% | 28,550 |
| 2000/06/29 | 783.2 | 810.1 | 783.2 | 810.1 | +22.4 | +2.8% | 13,177 |
| 2000/06/28 | 779.5 | 787.7 | 779.5 | 787.7 | +11.3 | +1.5% | 15,373 |
| 2000/06/27 | 815.1 | 819.6 | 776.4 | 776.4 | -38.7 | -4.7% | 50,511 |
| 2000/06/26 | 819.6 | 819.6 | 810.5 | 815.1 | -2.2 | -0.3% | 43,923 |
| 2000/06/23 | 755.9 | 842.4 | 751.3 | 817.3 | +47.8 | +6.2% | 151,534 |
| 2000/06/22 | 760.4 | 769.5 | 755.9 | 769.5 | +13.6 | +1.8% | 41,727 |
| 2000/06/21 | 751.3 | 755.9 | 751.3 | 755.9 | -4.5 | -0.6% | 21,962 |
| 2000/06/20 | 765 | 774.1 | 760.4 | 760.4 | ±0 | ±0% | 41,727 |
| 2000/06/19 | 774.1 | 774.1 | 760.4 | 760.4 | -18.2 | -2.3% | 8,785 |
| 2000/06/16 | 785.5 | 787.7 | 778.6 | 778.6 | -15.5 | -2% | 35,138 |
| 2000/06/15 | 796.8 | 796.8 | 783.2 | 794.1 | -3.2 | -0.4% | 13,177 |
| 2000/06/14 | 796.8 | 797.3 | 796.8 | 797.3 | +0.5 | +0.1% | 17,569 |
| 2000/06/13 | 784.6 | 796.8 | 784.6 | 796.8 | +12.7 | +1.6% | 10,981 |
| 2000/06/12 | 784.1 | 784.1 | 784.1 | 784.1 | +0.5 | +0.1% | 4,392 |
| 2000/06/09 | 796.8 | 796.8 | 779.1 | 783.6 | -8.7 | -1.1% | 28,550 |
| 2000/06/08 | 796.8 | 796.8 | 792.3 | 792.3 | +17.8 | +2.3% | 13,177 |
| 2000/06/07 | 774.1 | 774.5 | 774.1 | 774.5 | -0.5 | -0.1% | 17,569 |
| 2000/06/06 | 778.6 | 780.9 | 775 | 775 | +0.9 | +0.1% | 39,531 |
| 2000/06/05 | 778.6 | 815.1 | 774.1 | 774.1 | ±0 | ±0% | 68,081 |
| 2000/06/02 | 783.2 | 796.8 | 774.1 | 774.1 | +9.1 | +1.2% | 50,511 |
| 2000/06/01 | 770 | 774.1 | 765 | 765 | -9.1 | -1.2% | 37,335 |
| 2000/05/31 | 773.6 | 774.1 | 773.6 | 774.1 | ±0 | ±0% | 17,569 |
| 2000/05/30 | 755.9 | 774.1 | 755.9 | 774.1 | +2.3 | +0.3% | 13,177 |
| 2000/05/29 | 742.7 | 774.1 | 739.9 | 771.8 | +31.9 | +4.3% | 52,708 |
| 2000/05/26 | 751.3 | 751.3 | 737.7 | 739.9 | -11.4 | -1.5% | 30,746 |
| 2000/05/25 | 796.8 | 796.8 | 751.3 | 751.3 | +9.1 | +1.2% | 19,765 |
| 2000/05/24 | 728.5 | 746.8 | 728.5 | 742.2 | -4.6 | -0.6% | 43,923 |
| 2000/05/23 | 750.9 | 751.3 | 728.5 | 746.8 | -18.2 | -2.4% | 96,631 |
| 2000/05/22 | 751.3 | 769.5 | 751.3 | 765 | -41 | -5.1% | 48,315 |
| 2000/05/19 | 819.6 | 819.6 | 796.8 | 806 | +4.6 | +0.6% | 74,669 |
| 2000/05/18 | 844.7 | 844.7 | 796.8 | 801.4 | -43.3 | -5.1% | 50,511 |
| 2000/05/17 | 828.3 | 851.5 | 819.6 | 844.7 | +16 | +1.9% | 59,296 |
| 2000/05/16 | 819.6 | 828.7 | 814.6 | 828.7 | +31.9 | +4% | 19,765 |
| 2000/05/15 | 819.6 | 819.6 | 796.8 | 796.8 | -4.6 | -0.6% | 17,569 |
| 2000/05/12 | 796.8 | 810.5 | 796.8 | 801.4 | +4.6 | +0.6% | 24,158 |
| 2000/05/11 | 810.1 | 810.5 | 796.8 | 796.8 | -13.7 | -1.7% | 43,923 |
| 2000/05/10 | 841.9 | 841.9 | 806.9 | 810.5 | -31.9 | -3.8% | 24,158 |
| 2000/05/09 | 824.2 | 842.4 | 819.6 | 842.4 | +22.8 | +2.8% | 65,885 |
| 2000/05/08 | 797.3 | 819.6 | 797.3 | 819.6 | +22.8 | +2.9% | 35,138 |
| 2000/05/02 | 783.2 | 810.5 | 783.2 | 796.8 | +13.6 | +1.7% | 39,531 |
6101～
6150
件表示中 / 6969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 | 97,900円 | -18.0% | -78.6% | 4.09% | 8.29倍 | 0.83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 |
| 島精機 | 82,700円 | +36.8% | - | 2.42% | 14.17倍 | 0.36倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 三精テクノ | 151,500円 | +13.2% | +0.1% | 3.96% | 8.60倍 | 0.61倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 中野冷 | 563,000円 | +8.7% | +7.2% | 3.68% | 13.61倍 | 1.09倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 西電機 | 187,900円 | +8.2% | +9.8% | 4.47% | 11.78倍 | 0.92倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
市場注目の銘柄
チャート関連のコラム
