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 |
|---|---|---|---|---|---|---|---|
| 1998/04/20 | 898.3 | 898.3 | 852.7 | 856.9 | -8.3 | -1% | 24,158 |
| 1998/04/17 | 871.4 | 873.4 | 852.7 | 865.2 | -12.4 | -1.4% | 57,978 |
| 1998/04/16 | 890 | 906.5 | 877.6 | 877.6 | ±0 | ±0% | 26,573 |
| 1998/04/15 | 902.4 | 902.4 | 877.6 | 877.6 | -12.4 | -1.4% | 48,315 |
| 1998/04/14 | 906.5 | 906.5 | 881.7 | 890 | ±0 | ±0% | 28,989 |
| 1998/04/13 | 914.8 | 914.8 | 890 | 890 | -8.3 | -0.9% | 36,236 |
| 1998/04/10 | 894.1 | 906.5 | 894.1 | 898.3 | +20.7 | +2.4% | 135,283 |
| 1998/04/09 | 910.7 | 914.8 | 877.6 | 877.6 | -20.7 | -2.3% | 82,136 |
| 1998/04/08 | 890 | 910.7 | 885.8 | 898.3 | +12.5 | +1.4% | 142,530 |
| 1998/04/07 | 852.7 | 894.1 | 852.7 | 885.8 | +28.9 | +3.4% | 140,114 |
| 1998/04/06 | 873.4 | 873.4 | 852.7 | 856.9 | +4.2 | +0.5% | 60,394 |
| 1998/04/03 | 877.6 | 890 | 852.7 | 852.7 | -16.6 | -1.9% | 169,104 |
| 1998/04/02 | 952.1 | 952.1 | 869.3 | 869.3 | -57.9 | -6.2% | 246,408 |
| 1998/04/01 | 964.5 | 964.5 | 902.4 | 927.2 | -41.4 | -4.3% | 251,240 |
| 1998/03/31 | 931.4 | 1,001.8 | 931.4 | 968.6 | +86.9 | +9.9% | 678,830 |
| 1998/03/30 | 865.2 | 910.7 | 865.2 | 881.7 | +20.7 | +2.4% | 161,856 |
| 1998/03/27 | 852.7 | 861 | 827.9 | 861 | ±0 | ±0% | 108,709 |
| 1998/03/26 | 848.6 | 869.3 | 832 | 861 | +40.6 | +4.9% | 181,182 |
| 1998/03/25 | 805.3 | 820.4 | 790.3 | 820.4 | +26.4 | +3.3% | 140,839 |
| 1998/03/24 | 827.9 | 827.9 | 790.3 | 794 | -33.9 | -4.1% | 42,517 |
| 1998/03/23 | 809.1 | 827.9 | 809.1 | 827.9 | +3.8 | +0.5% | 21,259 |
| 1998/03/20 | 809.1 | 827.9 | 797.8 | 824.1 | -3.8 | -0.5% | 87,692 |
| 1998/03/19 | 794 | 827.9 | 786.5 | 827.9 | +18.8 | +2.3% | 61,119 |
| 1998/03/18 | 812.8 | 812.8 | 775.2 | 809.1 | +15.1 | +1.9% | 103,636 |
| 1998/03/17 | 820.4 | 820.4 | 794 | 794 | -15.1 | -1.9% | 34,545 |
| 1998/03/16 | 816.6 | 827.9 | 805.3 | 809.1 | +18.8 | +2.4% | 37,203 |
| 1998/03/13 | 794 | 794 | 790.3 | 790.3 | ±0 | ±0% | 26,573 |
| 1998/03/12 | 790.3 | 790.3 | 790.3 | 790.3 | -11.3 | -1.4% | 2,657 |
| 1998/03/11 | 801.6 | 801.6 | 801.6 | 801.6 | +7.6 | +1% | 5,315 |
| 1998/03/10 | 827.9 | 827.9 | 794 | 794 | -30.1 | -3.7% | 29,231 |
| 1998/03/09 | 809.1 | 824.1 | 809.1 | 824.1 | -15.1 | -1.8% | 10,629 |
| 1998/03/06 | 820.4 | 839.2 | 820.4 | 839.2 | +18.8 | +2.3% | 18,601 |
| 1998/03/05 | 820.4 | 820.4 | 820.4 | 820.4 | -7.5 | -0.9% | 18,601 |
| 1998/03/04 | 809.1 | 827.9 | 809.1 | 827.9 | +18.8 | +2.3% | 26,573 |
| 1998/03/03 | 809.1 | 827.9 | 801.6 | 809.1 | -11.3 | -1.4% | 37,203 |
| 1998/03/02 | 797.8 | 827.9 | 797.8 | 820.4 | +22.6 | +2.8% | 18,601 |
| 1998/02/27 | 794 | 809.1 | 794 | 797.8 | +7.5 | +0.9% | 26,573 |
| 1998/02/26 | 805.3 | 812.8 | 779 | 790.3 | -37.6 | -4.5% | 47,832 |
| 1998/02/25 | 835.4 | 835.4 | 797.8 | 827.9 | -7.5 | -0.9% | 29,231 |
| 1998/02/24 | 835.4 | 835.4 | 827.9 | 835.4 | +7.5 | +0.9% | 74,406 |
| 1998/02/23 | 835.4 | 842.9 | 827.9 | 827.9 | -22.6 | -2.7% | 111,608 |
| 1998/02/20 | 827.9 | 876.8 | 827.9 | 850.5 | +22.6 | +2.7% | 326,853 |
| 1998/02/19 | 779 | 835.4 | 779 | 827.9 | +56.5 | +7.3% | 247,133 |
| 1998/02/18 | 752.6 | 771.4 | 752.6 | 771.4 | +18.8 | +2.5% | 53,147 |
| 1998/02/17 | 752.6 | 752.6 | 752.6 | 752.6 | -15.1 | -2% | 10,629 |
| 1998/02/16 | 767.7 | 767.7 | 767.7 | 767.7 | +3.8 | +0.5% | 5,315 |
| 1998/02/13 | 763.9 | 763.9 | 763.9 | 763.9 | -3.8 | -0.5% | 7,972 |
| 1998/02/12 | 752.6 | 767.7 | 752.6 | 767.7 | ±0 | ±0% | 10,629 |
| 1998/02/10 | 745.1 | 767.7 | 745.1 | 767.7 | -3.7 | -0.5% | 7,972 |
| 1998/02/09 | 771.4 | 779 | 771.4 | 771.4 | +26.3 | +3.5% | 15,944 |
6651～
6700
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
