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 |
|---|---|---|---|---|---|---|---|
| 1999/08/12 | 1,159.1 | 1,159.1 | 1,138.4 | 1,138.4 | -20.7 | -1.8% | 12,079 |
| 1999/08/11 | 1,119.7 | 1,159.1 | 1,109.4 | 1,159.1 | +39.4 | +3.5% | 43,484 |
| 1999/08/10 | 1,117.7 | 1,138.4 | 1,109.4 | 1,119.7 | +2 | +0.2% | 24,158 |
| 1999/08/09 | 1,117.7 | 1,121.8 | 1,109.4 | 1,117.7 | -14.4 | -1.3% | 53,147 |
| 1999/08/06 | 1,194.2 | 1,200.4 | 1,109.4 | 1,132.1 | -78.7 | -6.5% | 62,810 |
| 1999/08/05 | 1,221.1 | 1,221.1 | 1,200.4 | 1,210.8 | -26.9 | -2.2% | 36,236 |
| 1999/08/04 | 1,303.9 | 1,303.9 | 1,229.4 | 1,237.7 | -4.1 | -0.3% | 48,315 |
| 1999/08/03 | 1,237.7 | 1,241.8 | 1,200.4 | 1,241.8 | +20.7 | +1.7% | 82,136 |
| 1999/08/02 | 1,212.9 | 1,270.8 | 1,200.4 | 1,221.1 | -70.4 | -5.5% | 48,315 |
| 1999/07/30 | 1,214.9 | 1,316.4 | 1,204.6 | 1,291.5 | +74.5 | +6.1% | 128,036 |
| 1999/07/29 | 1,179.8 | 1,221.1 | 1,179.8 | 1,217 | +37.2 | +3.2% | 72,473 |
| 1999/07/28 | 1,212.9 | 1,221.1 | 1,179.8 | 1,179.8 | -33.1 | -2.7% | 33,821 |
| 1999/07/27 | 1,237.7 | 1,266.7 | 1,212.9 | 1,212.9 | -24.8 | -2% | 33,821 |
| 1999/07/26 | 1,225.3 | 1,275 | 1,221.1 | 1,237.7 | -4.1 | -0.3% | 72,473 |
| 1999/07/23 | 1,196.3 | 1,279.1 | 1,196.3 | 1,241.8 | -70.4 | -5.4% | 120,788 |
| 1999/07/22 | 1,345.3 | 1,357.7 | 1,312.2 | 1,312.2 | -111.8 | -7.9% | 149,777 |
| 1999/07/21 | 1,436.4 | 1,448.8 | 1,382.6 | 1,424 | -53.8 | -3.6% | 115,957 |
| 1999/07/19 | 1,473.7 | 1,502.6 | 1,469.5 | 1,477.8 | ±0 | ±0% | 188,430 |
| 1999/07/16 | 1,490.2 | 1,552.3 | 1,453 | 1,477.8 | -12.4 | -0.8% | 1,108,836 |
| 1999/07/15 | 1,374.3 | 1,490.2 | 1,337.1 | 1,490.2 | +95.2 | +6.8% | 521,805 |
| 1999/07/14 | 1,378.4 | 1,424 | 1,378.4 | 1,395 | -24.8 | -1.7% | 120,788 |
| 1999/07/13 | 1,386.7 | 1,448.8 | 1,378.4 | 1,419.8 | +57.9 | +4.3% | 417,927 |
| 1999/07/12 | 1,324.6 | 1,361.9 | 1,320.5 | 1,361.9 | +16.6 | +1.2% | 142,530 |
| 1999/07/09 | 1,366 | 1,390.9 | 1,324.6 | 1,345.3 | -103.5 | -7.1% | 243,992 |
| 1999/07/08 | 1,415.7 | 1,448.8 | 1,386.7 | 1,448.8 | -8.3 | -0.6% | 372,028 |
| 1999/07/07 | 1,444.7 | 1,477.8 | 1,419.8 | 1,457.1 | +29 | +2% | 995,295 |
| 1999/07/06 | 1,378.4 | 1,428.1 | 1,328.8 | 1,428.1 | +70.4 | +5.2% | 922,822 |
| 1999/07/05 | 1,291.5 | 1,378.4 | 1,262.5 | 1,357.7 | +86.9 | +6.8% | 944,564 |
| 1999/07/02 | 1,316.4 | 1,316.4 | 1,262.5 | 1,270.8 | -41.4 | -3.2% | 719,898 |
| 1999/07/01 | 1,200.4 | 1,316.4 | 1,159.1 | 1,312.2 | +144.9 | +12.4% | 1,589,573 |
| 1999/06/30 | 1,198.4 | 1,227.4 | 1,134.2 | 1,167.3 | +35.2 | +3.1% | 1,335,918 |
| 1999/06/29 | 972.8 | 1,132.1 | 972.8 | 1,132.1 | +165.5 | +17.1% | 1,067,768 |
| 1999/06/28 | 993.5 | 993.5 | 958.3 | 966.6 | -10.3 | -1.1% | 57,978 |
| 1999/06/25 | 989.3 | 989.3 | 954.1 | 976.9 | -10.4 | -1.1% | 118,372 |
| 1999/06/24 | 993.5 | 1,010 | 972.8 | 987.3 | +2.1 | +0.2% | 246,408 |
| 1999/06/23 | 970.7 | 1,026.6 | 970.7 | 985.2 | +14.5 | +1.5% | 434,838 |
| 1999/06/22 | 993.5 | 1,001.8 | 952.1 | 970.7 | -20.7 | -2.1% | 224,666 |
| 1999/06/21 | 1,012.1 | 1,014.2 | 966.6 | 991.4 | -29 | -2.8% | 335,791 |
| 1999/06/18 | 952.1 | 1,034.9 | 921 | 1,020.4 | +109.7 | +12% | 1,374,570 |
| 1999/06/17 | 823.8 | 910.7 | 819.6 | 910.7 | +103.5 | +12.8% | 707,819 |
| 1999/06/16 | 774.1 | 823.8 | 774.1 | 807.2 | +20.7 | +2.6% | 57,978 |
| 1999/06/15 | 786.5 | 786.9 | 786.5 | 786.5 | -24.8 | -3.1% | 16,910 |
| 1999/06/14 | 827.5 | 827.5 | 811.3 | 811.3 | -16.6 | -2% | 41,068 |
| 1999/06/11 | 786.5 | 827.9 | 786.5 | 827.9 | +41.4 | +5.3% | 333,376 |
| 1999/06/10 | 785.3 | 794 | 778.2 | 786.5 | ±0 | ±0% | 86,968 |
| 1999/06/09 | 769.9 | 786.5 | 745.1 | 786.5 | +16.6 | +2.2% | 74,889 |
| 1999/06/08 | 766.2 | 794.8 | 765.8 | 769.9 | +4.1 | +0.5% | 123,204 |
| 1999/06/07 | 717.4 | 776.2 | 717.4 | 765.8 | +20.3 | +2.7% | 50,731 |
| 1999/06/04 | 745.1 | 784.8 | 745.1 | 745.5 | +0.4 | +0.1% | 164,272 |
| 1999/06/03 | 724.4 | 745.1 | 716.1 | 745.1 | +20.7 | +2.9% | 50,731 |
6351～
6400
件表示中 / 6993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 | 92,900円 | -18.0% | -78.6% | 4.31% | 7.86倍 | 0.79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 |
| 西電機 | 188,300円 | +8.2% | +9.8% | 4.46% | 11.80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 |
| 瑞 光 | 97,700円 | +10.3% | - | 1.64% | 31.55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 | 123,900円 | +1.1% | -27.5% | 4.04% | 12.85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 | 105,400円 | +5.5% | -6.0% | 5.22% | 10.01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
