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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 1,003.8 | 1,014.2 | 1,001.8 | 1,003.8 | +2 | +0.2% | 36,236 |
| 1999/10/28 | 1,018.3 | 1,018.3 | 997.6 | 1,001.8 | -8.2 | -0.8% | 21,742 |
| 1999/10/27 | 1,022.5 | 1,022.5 | 1,001.8 | 1,010 | -16.6 | -1.6% | 14,495 |
| 1999/10/26 | 1,039 | 1,043.1 | 997.6 | 1,026.6 | -8.3 | -0.8% | 62,810 |
| 1999/10/25 | 1,032.8 | 1,034.9 | 1,014.2 | 1,034.9 | ±0 | ±0% | 50,731 |
| 1999/10/22 | 1,034.9 | 1,034.9 | 1,026.6 | 1,034.9 | +2.1 | +0.2% | 38,652 |
| 1999/10/21 | 1,115.6 | 1,115.6 | 1,032.8 | 1,032.8 | -49.7 | -4.6% | 79,720 |
| 1999/10/20 | 997.6 | 1,097 | 997.6 | 1,082.5 | +80.7 | +8.1% | 171,519 |
| 1999/10/19 | 1,018.3 | 1,018.3 | 993.5 | 1,001.8 | +49.7 | +5.2% | 115,957 |
| 1999/10/18 | 985.2 | 1,001.8 | 952.1 | 952.1 | -165.6 | -14.8% | 285,060 |
| 1999/10/15 | 1,175.6 | 1,179.8 | 1,117.7 | 1,117.7 | -57.9 | -4.9% | 82,136 |
| 1999/10/14 | 1,175.6 | 1,188 | 1,163.2 | 1,175.6 | -33.1 | -2.7% | 70,057 |
| 1999/10/13 | 1,246 | 1,246 | 1,204.6 | 1,208.7 | -70.4 | -5.5% | 57,978 |
| 1999/10/12 | 1,299.8 | 1,303.9 | 1,262.5 | 1,279.1 | ±0 | ±0% | 86,968 |
| 1999/10/08 | 1,357.7 | 1,357.7 | 1,254.3 | 1,279.1 | ±0 | ±0% | 258,487 |
| 1999/10/07 | 1,457.1 | 1,457.1 | 1,279.1 | 1,279.1 | -178 | -12.2% | 1,239,287 |
| 1999/10/06 | 1,457.1 | 1,457.1 | 1,457.1 | 1,457.1 | +182.1 | +14.3% | 265,734 |
| 1999/10/05 | 1,283.2 | 1,283.2 | 1,250.1 | 1,275 | +12.5 | +1% | 43,484 |
| 1999/10/04 | 1,227.4 | 1,266.7 | 1,188 | 1,262.5 | +33.1 | +2.7% | 45,900 |
| 1999/10/01 | 1,204.6 | 1,229.4 | 1,179.8 | 1,229.4 | +91 | +8% | 77,304 |
| 1999/09/30 | 1,121.8 | 1,138.4 | 1,117.7 | 1,138.4 | +16.6 | +1.5% | 21,742 |
| 1999/09/29 | 1,117.7 | 1,144.6 | 1,117.7 | 1,121.8 | -37.3 | -3.2% | 72,473 |
| 1999/09/28 | 1,154.9 | 1,167.3 | 1,154.9 | 1,159.1 | +8.3 | +0.7% | 53,147 |
| 1999/09/27 | 1,138.4 | 1,167.3 | 1,117.7 | 1,150.8 | +16.6 | +1.5% | 77,304 |
| 1999/09/24 | 1,163.2 | 1,163.2 | 1,134.2 | 1,134.2 | -29 | -2.5% | 62,810 |
| 1999/09/22 | 1,192.2 | 1,192.2 | 1,159.1 | 1,163.2 | -91.1 | -7.3% | 62,810 |
| 1999/09/21 | 1,291.5 | 1,291.5 | 1,254.3 | 1,254.3 | -33.1 | -2.6% | 33,821 |
| 1999/09/20 | 1,324.6 | 1,366 | 1,287.4 | 1,287.4 | -37.2 | -2.8% | 38,652 |
| 1999/09/17 | 1,275 | 1,324.6 | 1,266.7 | 1,324.6 | +62.1 | +4.9% | 53,147 |
| 1999/09/16 | 1,275 | 1,283.2 | 1,254.3 | 1,262.5 | -66.3 | -5% | 28,989 |
| 1999/09/14 | 1,386.7 | 1,386.7 | 1,312.2 | 1,328.8 | -78.6 | -5.6% | 65,226 |
| 1999/09/13 | 1,481.9 | 1,481.9 | 1,386.7 | 1,407.4 | -78.7 | -5.3% | 227,082 |
| 1999/09/10 | 1,399.1 | 1,510.9 | 1,399.1 | 1,486.1 | +58 | +4.1% | 628,099 |
| 1999/09/09 | 1,448.8 | 1,461.2 | 1,415.7 | 1,428.1 | -16.6 | -1.1% | 458,995 |
| 1999/09/08 | 1,299.8 | 1,448.8 | 1,299.8 | 1,444.7 | +153.2 | +11.9% | 719,898 |
| 1999/09/07 | 1,341.2 | 1,345.3 | 1,283.2 | 1,291.5 | -53.8 | -4% | 60,394 |
| 1999/09/06 | 1,370.2 | 1,378.4 | 1,316.4 | 1,345.3 | -20.7 | -1.5% | 144,946 |
| 1999/09/03 | 1,390.9 | 1,424 | 1,345.3 | 1,366 | -4.2 | -0.3% | 567,705 |
| 1999/09/02 | 1,254.3 | 1,370.2 | 1,237.7 | 1,370.2 | +165.6 | +13.7% | 430,006 |
| 1999/09/01 | 1,183.9 | 1,212.9 | 1,144.6 | 1,204.6 | +4.2 | +0.3% | 89,383 |
| 1999/08/31 | 1,121.8 | 1,200.4 | 1,117.7 | 1,200.4 | +70.3 | +6.2% | 86,968 |
| 1999/08/30 | 1,138.4 | 1,159.1 | 1,130.1 | 1,130.1 | -8.3 | -0.7% | 21,742 |
| 1999/08/27 | 1,121.8 | 1,138.4 | 1,121.8 | 1,138.4 | +16.6 | +1.5% | 38,652 |
| 1999/08/26 | 1,117.7 | 1,159.1 | 1,117.7 | 1,121.8 | +4.1 | +0.4% | 38,652 |
| 1999/08/25 | 1,125.9 | 1,125.9 | 1,117.7 | 1,117.7 | -20.7 | -1.8% | 19,326 |
| 1999/08/24 | 1,159.1 | 1,159.1 | 1,117.7 | 1,138.4 | -20.7 | -1.8% | 55,563 |
| 1999/08/23 | 1,175.6 | 1,175.6 | 1,159.1 | 1,159.1 | ±0 | ±0% | 7,247 |
| 1999/08/20 | 1,179.8 | 1,179.8 | 1,138.4 | 1,159.1 | -33.1 | -2.8% | 43,484 |
| 1999/08/19 | 1,175.6 | 1,233.6 | 1,171.5 | 1,192.2 | -53.8 | -4.3% | 19,326 |
| 1999/08/18 | 1,279.1 | 1,283.2 | 1,241.8 | 1,246 | -37.2 | -2.9% | 57,978 |
6251～
6300
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
