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 |
|---|---|---|---|---|---|---|---|
| 1999/03/17 | 670.6 | 670.6 | 641.6 | 654 | +8.2 | +1.3% | 67,641 |
| 1999/03/16 | 643.7 | 662.3 | 643.7 | 645.8 | -8.2 | -1.3% | 57,978 |
| 1999/03/15 | 649.9 | 654 | 649.9 | 654 | +3.7 | +0.6% | 4,832 |
| 1999/03/12 | 649.9 | 650.3 | 649.9 | 650.3 | +0.4 | +0.1% | 21,742 |
| 1999/03/11 | 662.3 | 662.3 | 649.9 | 649.9 | -4.1 | -0.6% | 53,147 |
| 1999/03/10 | 654.9 | 678.9 | 654 | 654 | ±0 | ±0% | 72,473 |
| 1999/03/09 | 666 | 666 | 654 | 654 | -16.6 | -2.5% | 43,484 |
| 1999/03/08 | 682.6 | 683 | 666.5 | 670.6 | -12.4 | -1.8% | 33,821 |
| 1999/03/05 | 670.2 | 683 | 666.5 | 683 | +20.7 | +3.1% | 91,799 |
| 1999/03/04 | 674.7 | 676.8 | 662.3 | 662.3 | -12.4 | -1.8% | 74,889 |
| 1999/03/03 | 662.3 | 674.7 | 641.6 | 674.7 | +20.7 | +3.2% | 205,340 |
| 1999/03/02 | 658.2 | 658.2 | 641.6 | 654 | +28.9 | +4.6% | 101,462 |
| 1999/03/01 | 628.8 | 629.2 | 625.1 | 625.1 | -4.1 | -0.7% | 12,079 |
| 1999/02/26 | 658.2 | 658.2 | 629.2 | 629.2 | -20.7 | -3.2% | 50,731 |
| 1999/02/25 | 596.1 | 649.9 | 596.1 | 649.9 | +70.4 | +12.1% | 190,845 |
| 1999/02/24 | 563.4 | 591.9 | 558.8 | 579.5 | +20.7 | +3.7% | 41,068 |
| 1999/02/23 | 558.8 | 558.8 | 558.8 | 558.8 | +12 | +2.2% | 16,910 |
| 1999/02/22 | 546.8 | 546.8 | 546.8 | 546.8 | +8.7 | +1.6% | 2,416 |
| 1999/02/19 | 546.4 | 546.4 | 538.1 | 538.1 | -8.3 | -1.5% | 12,079 |
| 1999/02/18 | 546.4 | 546.4 | 546.4 | 546.4 | -2.1 | -0.4% | 12,079 |
| 1999/02/17 | 552.6 | 552.6 | 546.4 | 548.5 | -4.1 | -0.7% | 26,573 |
| 1999/02/16 | 552.6 | 558.8 | 552.6 | 552.6 | ±0 | ±0% | 41,068 |
| 1999/02/15 | 552.6 | 552.6 | 552.6 | 552.6 | -10.4 | -1.8% | 12,079 |
| 1999/02/12 | 571.2 | 571.2 | 563 | 563 | -16.5 | -2.8% | 7,247 |
| 1999/02/10 | 571.2 | 579.5 | 571.2 | 579.5 | +0.4 | +0.1% | 21,742 |
| 1999/02/09 | 571.2 | 579.1 | 571.2 | 579.1 | +7.9 | +1.4% | 7,247 |
| 1999/02/08 | 573.3 | 573.3 | 571.2 | 571.2 | -0.9 | -0.2% | 16,910 |
| 1999/02/05 | 572.1 | 572.1 | 572.1 | 572.1 | -0.4 | -0.1% | 7,247 |
| 1999/02/04 | 575.4 | 575.4 | 572.1 | 572.5 | -2.9 | -0.5% | 9,663 |
| 1999/02/03 | 579.5 | 579.5 | 575.4 | 575.4 | -25.2 | -4.2% | 7,247 |
| 1999/02/02 | 601.1 | 601.1 | 600.6 | 600.6 | +0.8 | +0.1% | 4,832 |
| 1999/02/01 | 599.8 | 599.8 | 599.8 | 599.8 | +12 | +2% | 2,416 |
| 1999/01/29 | 579.5 | 587.8 | 571.2 | 587.8 | +8.3 | +1.4% | 19,326 |
| 1999/01/28 | 579.5 | 579.5 | 579.5 | 579.5 | +8.3 | +1.5% | 14,495 |
| 1999/01/27 | 575.8 | 577.5 | 571.2 | 571.2 | -12.5 | -2.1% | 19,326 |
| 1999/01/26 | 583.7 | 583.7 | 583.7 | 583.7 | -8.2 | -1.4% | 2,416 |
| 1999/01/25 | 571.2 | 591.9 | 571.2 | 591.9 | +16.5 | +2.9% | 14,495 |
| 1999/01/22 | 575.4 | 575.4 | 575.4 | 575.4 | ±0 | ±0% | 14,495 |
| 1999/01/21 | 583.7 | 583.7 | 575.4 | 575.4 | -8.3 | -1.4% | 24,158 |
| 1999/01/20 | 600.2 | 600.2 | 583.7 | 583.7 | -16.5 | -2.7% | 9,663 |
| 1999/01/19 | 579.5 | 600.2 | 579.5 | 600.2 | +20.3 | +3.5% | 24,158 |
| 1999/01/18 | 575.4 | 594 | 575.4 | 579.9 | +8.7 | +1.5% | 9,663 |
| 1999/01/14 | 579.5 | 579.5 | 571.2 | 571.2 | +4.1 | +0.7% | 14,495 |
| 1999/01/13 | 563 | 567.1 | 563 | 567.1 | -12.4 | -2.1% | 12,079 |
| 1999/01/12 | 587.8 | 587.8 | 561.3 | 579.5 | ±0 | ±0% | 16,910 |
| 1999/01/11 | 571.2 | 579.5 | 567.5 | 579.5 | +12 | +2.1% | 12,079 |
| 1999/01/08 | 563 | 567.5 | 560.9 | 567.5 | +4.5 | +0.8% | 16,910 |
| 1999/01/07 | 571.2 | 575.4 | 563 | 563 | +3.3 | +0.6% | 33,821 |
| 1999/01/06 | 567.5 | 579.5 | 559.7 | 559.7 | -7.4 | -1.3% | 16,910 |
| 1999/01/05 | 584.5 | 584.5 | 567.1 | 567.1 | -17 | -2.9% | 43,484 |
6451～
6500
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 | 91,800円 | -18.0% | -78.6% | 4.36% | 7.77倍 | 0.78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 | 97,000円 | +10.3% | - | 1.65% | 31.32倍 | 0.75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 | 122,200円 | +1.1% | -27.5% | 4.09% | 12.67倍 | 0.64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 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.08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
