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 |
|---|---|---|---|---|---|---|---|
| 2007/05/15 | 1,203 | 1,203 | 1,174 | 1,184 | -18 | -1.5% | 45,900 |
| 2007/05/14 | 1,212 | 1,216 | 1,201 | 1,202 | -9 | -0.7% | 50,900 |
| 2007/05/11 | 1,209 | 1,211 | 1,197 | 1,211 | +1 | +0.1% | 58,700 |
| 2007/05/10 | 1,212 | 1,220 | 1,210 | 1,210 | -8 | -0.7% | 24,700 |
| 2007/05/09 | 1,215 | 1,221 | 1,210 | 1,218 | +4 | +0.3% | 25,000 |
| 2007/05/08 | 1,212 | 1,229 | 1,210 | 1,214 | ±0 | ±0% | 22,000 |
| 2007/05/07 | 1,216 | 1,218 | 1,207 | 1,214 | +5 | +0.4% | 27,500 |
| 2007/05/02 | 1,203 | 1,213 | 1,203 | 1,209 | +6 | +0.5% | 34,700 |
| 2007/05/01 | 1,212 | 1,212 | 1,201 | 1,203 | -10 | -0.8% | 25,900 |
| 2007/04/27 | 1,204 | 1,219 | 1,203 | 1,213 | +1 | +0.1% | 39,200 |
| 2007/04/26 | 1,203 | 1,214 | 1,200 | 1,212 | +5 | +0.4% | 58,000 |
| 2007/04/25 | 1,202 | 1,218 | 1,202 | 1,207 | -15 | -1.2% | 46,300 |
| 2007/04/24 | 1,222 | 1,230 | 1,207 | 1,222 | -8 | -0.7% | 23,800 |
| 2007/04/23 | 1,239 | 1,244 | 1,224 | 1,230 | -5 | -0.4% | 36,400 |
| 2007/04/20 | 1,246 | 1,255 | 1,224 | 1,235 | -11 | -0.9% | 22,600 |
| 2007/04/19 | 1,271 | 1,271 | 1,238 | 1,246 | -17 | -1.3% | 33,500 |
| 2007/04/18 | 1,242 | 1,263 | 1,238 | 1,263 | +17 | +1.4% | 71,800 |
| 2007/04/17 | 1,231 | 1,252 | 1,231 | 1,246 | +20 | +1.6% | 82,000 |
| 2007/04/16 | 1,249 | 1,249 | 1,226 | 1,226 | +5 | +0.4% | 26,600 |
| 2007/04/13 | 1,233 | 1,237 | 1,220 | 1,221 | -12 | -1% | 39,000 |
| 2007/04/12 | 1,248 | 1,248 | 1,225 | 1,233 | -7 | -0.6% | 39,000 |
| 2007/04/11 | 1,230 | 1,246 | 1,230 | 1,240 | +10 | +0.8% | 22,600 |
| 2007/04/10 | 1,242 | 1,243 | 1,227 | 1,230 | -10 | -0.8% | 64,500 |
| 2007/04/09 | 1,225 | 1,240 | 1,216 | 1,240 | +28 | +2.3% | 44,900 |
| 2007/04/06 | 1,211 | 1,235 | 1,209 | 1,212 | ±0 | ±0% | 31,900 |
| 2007/04/05 | 1,205 | 1,215 | 1,201 | 1,212 | +8 | +0.7% | 43,700 |
| 2007/04/04 | 1,229 | 1,229 | 1,204 | 1,204 | -2 | -0.2% | 55,800 |
| 2007/04/03 | 1,200 | 1,230 | 1,193 | 1,206 | +11 | +0.9% | 53,500 |
| 2007/04/02 | 1,225 | 1,229 | 1,190 | 1,195 | -38 | -3.1% | 71,400 |
| 2007/03/30 | 1,238 | 1,238 | 1,225 | 1,233 | -4 | -0.3% | 34,500 |
| 2007/03/29 | 1,230 | 1,242 | 1,229 | 1,237 | -10 | -0.8% | 54,200 |
| 2007/03/28 | 1,260 | 1,265 | 1,239 | 1,247 | -13 | -1% | 59,200 |
| 2007/03/27 | 1,256 | 1,271 | 1,251 | 1,260 | -46 | -3.5% | 93,500 |
| 2007/03/26 | 1,304 | 1,308 | 1,296 | 1,306 | +16 | +1.2% | 145,400 |
| 2007/03/23 | 1,300 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 47,000 |
| 2007/03/22 | 1,291 | 1,300 | 1,277 | 1,280 | +1 | +0.1% | 55,100 |
| 2007/03/20 | 1,276 | 1,284 | 1,276 | 1,279 | +5 | +0.4% | 35,400 |
| 2007/03/19 | 1,283 | 1,291 | 1,274 | 1,274 | -5 | -0.4% | 53,100 |
| 2007/03/16 | 1,280 | 1,287 | 1,266 | 1,279 | +4 | +0.3% | 30,700 |
| 2007/03/15 | 1,280 | 1,285 | 1,275 | 1,275 | +3 | +0.2% | 25,800 |
| 2007/03/14 | 1,280 | 1,290 | 1,270 | 1,272 | -18 | -1.4% | 43,600 |
| 2007/03/13 | 1,299 | 1,299 | 1,290 | 1,290 | -8 | -0.6% | 37,600 |
| 2007/03/12 | 1,299 | 1,305 | 1,292 | 1,298 | ±0 | ±0% | 30,700 |
| 2007/03/09 | 1,300 | 1,307 | 1,293 | 1,298 | +3 | +0.2% | 48,400 |
| 2007/03/08 | 1,300 | 1,302 | 1,282 | 1,295 | +1 | +0.1% | 37,200 |
| 2007/03/07 | 1,300 | 1,307 | 1,286 | 1,294 | -1 | -0.1% | 41,800 |
| 2007/03/06 | 1,262 | 1,299 | 1,262 | 1,295 | +22 | +1.7% | 43,900 |
| 2007/03/05 | 1,330 | 1,330 | 1,270 | 1,273 | -59 | -4.4% | 62,700 |
| 2007/03/02 | 1,330 | 1,341 | 1,320 | 1,332 | -2 | -0.1% | 27,100 |
| 2007/03/01 | 1,349 | 1,350 | 1,323 | 1,334 | -7 | -0.5% | 32,200 |
4401～
4450
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
