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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,224 | 1,224 | 1,202 | 1,204 | ±0 | ±0% | 22,400 |
| 2007/07/24 | 1,209 | 1,210 | 1,201 | 1,204 | +3 | +0.2% | 28,300 |
| 2007/07/23 | 1,216 | 1,217 | 1,199 | 1,201 | -16 | -1.3% | 32,100 |
| 2007/07/20 | 1,215 | 1,229 | 1,210 | 1,217 | +11 | +0.9% | 21,300 |
| 2007/07/19 | 1,199 | 1,217 | 1,199 | 1,206 | +8 | +0.7% | 14,400 |
| 2007/07/18 | 1,206 | 1,207 | 1,197 | 1,198 | -8 | -0.7% | 15,800 |
| 2007/07/17 | 1,219 | 1,219 | 1,200 | 1,206 | -8 | -0.7% | 17,700 |
| 2007/07/13 | 1,204 | 1,220 | 1,204 | 1,214 | +13 | +1.1% | 22,600 |
| 2007/07/12 | 1,230 | 1,236 | 1,183 | 1,201 | -29 | -2.4% | 34,200 |
| 2007/07/11 | 1,231 | 1,237 | 1,226 | 1,230 | -8 | -0.6% | 17,000 |
| 2007/07/10 | 1,240 | 1,243 | 1,237 | 1,238 | -6 | -0.5% | 13,200 |
| 2007/07/09 | 1,253 | 1,253 | 1,240 | 1,244 | -8 | -0.6% | 31,400 |
| 2007/07/06 | 1,255 | 1,259 | 1,249 | 1,252 | -4 | -0.3% | 13,200 |
| 2007/07/05 | 1,250 | 1,260 | 1,250 | 1,256 | +6 | +0.5% | 34,100 |
| 2007/07/04 | 1,250 | 1,256 | 1,248 | 1,250 | ±0 | ±0% | 13,200 |
| 2007/07/03 | 1,275 | 1,275 | 1,245 | 1,250 | +1 | +0.1% | 39,600 |
| 2007/07/02 | 1,235 | 1,252 | 1,220 | 1,249 | ±0 | ±0% | 37,000 |
| 2007/06/29 | 1,260 | 1,260 | 1,242 | 1,249 | -11 | -0.9% | 43,700 |
| 2007/06/28 | 1,212 | 1,260 | 1,212 | 1,260 | +21 | +1.7% | 48,700 |
| 2007/06/27 | 1,275 | 1,276 | 1,233 | 1,239 | -34 | -2.7% | 81,500 |
| 2007/06/26 | 1,273 | 1,280 | 1,265 | 1,273 | ±0 | ±0% | 36,100 |
| 2007/06/25 | 1,279 | 1,280 | 1,271 | 1,273 | +9 | +0.7% | 59,100 |
| 2007/06/22 | 1,251 | 1,264 | 1,250 | 1,264 | +17 | +1.4% | 74,100 |
| 2007/06/21 | 1,245 | 1,249 | 1,240 | 1,247 | ±0 | ±0% | 25,300 |
| 2007/06/20 | 1,245 | 1,251 | 1,245 | 1,247 | +2 | +0.2% | 34,500 |
| 2007/06/19 | 1,240 | 1,250 | 1,230 | 1,245 | +7 | +0.6% | 12,700 |
| 2007/06/18 | 1,235 | 1,244 | 1,233 | 1,238 | +3 | +0.2% | 26,600 |
| 2007/06/15 | 1,214 | 1,235 | 1,212 | 1,235 | +22 | +1.8% | 42,800 |
| 2007/06/14 | 1,211 | 1,216 | 1,203 | 1,213 | +2 | +0.2% | 11,900 |
| 2007/06/13 | 1,200 | 1,214 | 1,200 | 1,211 | -8 | -0.7% | 14,700 |
| 2007/06/12 | 1,227 | 1,227 | 1,203 | 1,219 | -8 | -0.7% | 24,000 |
| 2007/06/11 | 1,220 | 1,234 | 1,220 | 1,227 | -3 | -0.2% | 20,000 |
| 2007/06/08 | 1,235 | 1,240 | 1,220 | 1,230 | -14 | -1.1% | 24,200 |
| 2007/06/07 | 1,239 | 1,248 | 1,235 | 1,244 | ±0 | ±0% | 22,600 |
| 2007/06/06 | 1,253 | 1,253 | 1,236 | 1,244 | -10 | -0.8% | 22,700 |
| 2007/06/05 | 1,256 | 1,256 | 1,238 | 1,254 | +8 | +0.6% | 47,300 |
| 2007/06/04 | 1,244 | 1,257 | 1,240 | 1,246 | +21 | +1.7% | 67,200 |
| 2007/06/01 | 1,216 | 1,234 | 1,215 | 1,225 | +8 | +0.7% | 25,700 |
| 2007/05/31 | 1,190 | 1,217 | 1,185 | 1,217 | +17 | +1.4% | 32,600 |
| 2007/05/30 | 1,180 | 1,201 | 1,174 | 1,200 | +27 | +2.3% | 52,900 |
| 2007/05/29 | 1,170 | 1,176 | 1,156 | 1,173 | +3 | +0.3% | 20,000 |
| 2007/05/28 | 1,159 | 1,176 | 1,157 | 1,170 | +1 | +0.1% | 24,700 |
| 2007/05/25 | 1,188 | 1,188 | 1,158 | 1,169 | -9 | -0.8% | 31,200 |
| 2007/05/24 | 1,180 | 1,182 | 1,170 | 1,178 | +3 | +0.3% | 24,200 |
| 2007/05/23 | 1,173 | 1,182 | 1,165 | 1,175 | +14 | +1.2% | 32,900 |
| 2007/05/22 | 1,155 | 1,161 | 1,143 | 1,161 | +4 | +0.3% | 32,300 |
| 2007/05/21 | 1,156 | 1,161 | 1,143 | 1,157 | -2 | -0.2% | 34,800 |
| 2007/05/18 | 1,170 | 1,174 | 1,150 | 1,159 | -14 | -1.2% | 26,000 |
| 2007/05/17 | 1,164 | 1,182 | 1,164 | 1,173 | -9 | -0.8% | 20,300 |
| 2007/05/16 | 1,180 | 1,194 | 1,161 | 1,182 | -2 | -0.2% | 28,400 |
4351～
4400
件表示中 / 6949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 | 100,200円 | +20.2% | +37.3% | 4.99% | 6.92倍 | 0.86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 |
| 化工機 | 130,200円 | +21.4% | -3.4% | 2.82% | 9.29倍 | 0.83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 |
| 日本ドライ | 423,000円 | -3.4% | -3.5% | 1.65% | 8.59倍 | 1.20倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 前沢工 | 141,800円 | +2.7% | -9.9% | 2.54% | 8.61倍 | 0.91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 |
| 瑞 光 | 101,200円 | +10.3% | - | 1.58% | 32.67倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
