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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 1,390 | 1,404 | 1,379 | 1,384 | +3 | +0.2% | 95,100 |
| 2006/12/11 | 1,360 | 1,381 | 1,355 | 1,381 | +29 | +2.1% | 88,800 |
| 2006/12/08 | 1,348 | 1,368 | 1,347 | 1,352 | +5 | +0.4% | 66,600 |
| 2006/12/07 | 1,375 | 1,380 | 1,347 | 1,347 | -30 | -2.2% | 135,600 |
| 2006/12/06 | 1,320 | 1,390 | 1,318 | 1,377 | +67 | +5.1% | 280,700 |
| 2006/12/05 | 1,264 | 1,310 | 1,261 | 1,310 | +62 | +5% | 210,900 |
| 2006/12/04 | 1,266 | 1,268 | 1,241 | 1,248 | -8 | -0.6% | 76,700 |
| 2006/12/01 | 1,224 | 1,268 | 1,224 | 1,256 | +28 | +2.3% | 111,500 |
| 2006/11/30 | 1,210 | 1,238 | 1,210 | 1,228 | +23 | +1.9% | 112,800 |
| 2006/11/29 | 1,205 | 1,205 | 1,183 | 1,205 | +3 | +0.2% | 78,000 |
| 2006/11/28 | 1,164 | 1,204 | 1,161 | 1,202 | +11 | +0.9% | 93,700 |
| 2006/11/27 | 1,160 | 1,196 | 1,150 | 1,191 | +25 | +2.1% | 72,900 |
| 2006/11/24 | 1,218 | 1,218 | 1,161 | 1,166 | -51 | -4.2% | 113,000 |
| 2006/11/22 | 1,104 | 1,240 | 1,101 | 1,217 | +73 | +6.4% | 260,700 |
| 2006/11/21 | 1,191 | 1,200 | 1,133 | 1,144 | -46 | -3.9% | 222,500 |
| 2006/11/20 | 1,200 | 1,208 | 1,180 | 1,190 | -23 | -1.9% | 161,700 |
| 2006/11/17 | 1,224 | 1,224 | 1,205 | 1,213 | -22 | -1.8% | 89,400 |
| 2006/11/16 | 1,241 | 1,260 | 1,224 | 1,235 | -5 | -0.4% | 88,800 |
| 2006/11/15 | 1,260 | 1,280 | 1,240 | 1,240 | -20 | -1.6% | 80,300 |
| 2006/11/14 | 1,233 | 1,270 | 1,233 | 1,260 | +27 | +2.2% | 107,900 |
| 2006/11/13 | 1,278 | 1,278 | 1,227 | 1,233 | -52 | -4% | 157,200 |
| 2006/11/10 | 1,297 | 1,298 | 1,281 | 1,285 | -16 | -1.2% | 95,500 |
| 2006/11/09 | 1,310 | 1,310 | 1,296 | 1,301 | -31 | -2.3% | 121,600 |
| 2006/11/08 | 1,372 | 1,372 | 1,323 | 1,332 | -38 | -2.8% | 110,300 |
| 2006/11/07 | 1,410 | 1,416 | 1,370 | 1,370 | -40 | -2.8% | 134,700 |
| 2006/11/06 | 1,415 | 1,419 | 1,407 | 1,410 | -2 | -0.1% | 89,100 |
| 2006/11/02 | 1,418 | 1,425 | 1,412 | 1,412 | -19 | -1.3% | 131,500 |
| 2006/11/01 | 1,412 | 1,431 | 1,411 | 1,431 | +15 | +1.1% | 97,300 |
| 2006/10/31 | 1,409 | 1,421 | 1,405 | 1,416 | +7 | +0.5% | 110,500 |
| 2006/10/30 | 1,421 | 1,428 | 1,405 | 1,409 | -21 | -1.5% | 175,400 |
| 2006/10/27 | 1,445 | 1,454 | 1,404 | 1,430 | +7 | +0.5% | 476,200 |
| 2006/10/26 | 1,490 | 1,490 | 1,401 | 1,423 | -153 | -9.7% | 1,180,800 |
| 2006/10/25 | 1,610 | 1,625 | 1,566 | 1,576 | -214 | -12% | 708,300 |
| 2006/10/24 | 1,784 | 1,811 | 1,782 | 1,790 | +29 | +1.6% | 40,500 |
| 2006/10/23 | 1,764 | 1,765 | 1,750 | 1,761 | +11 | +0.6% | 13,200 |
| 2006/10/20 | 1,758 | 1,758 | 1,745 | 1,750 | -5 | -0.3% | 18,800 |
| 2006/10/19 | 1,748 | 1,763 | 1,733 | 1,755 | +18 | +1% | 23,600 |
| 2006/10/18 | 1,751 | 1,755 | 1,712 | 1,737 | -14 | -0.8% | 86,700 |
| 2006/10/17 | 1,759 | 1,764 | 1,750 | 1,751 | +5 | +0.3% | 49,600 |
| 2006/10/16 | 1,709 | 1,751 | 1,709 | 1,746 | +37 | +2.2% | 62,500 |
| 2006/10/13 | 1,694 | 1,710 | 1,694 | 1,709 | +16 | +0.9% | 36,500 |
| 2006/10/12 | 1,701 | 1,710 | 1,690 | 1,693 | -10 | -0.6% | 49,100 |
| 2006/10/11 | 1,722 | 1,725 | 1,702 | 1,703 | -18 | -1% | 60,900 |
| 2006/10/10 | 1,720 | 1,742 | 1,720 | 1,721 | -15 | -0.9% | 38,600 |
| 2006/10/06 | 1,731 | 1,745 | 1,730 | 1,736 | -12 | -0.7% | 47,700 |
| 2006/10/05 | 1,753 | 1,769 | 1,737 | 1,748 | -2 | -0.1% | 47,300 |
| 2006/10/04 | 1,770 | 1,773 | 1,750 | 1,750 | -23 | -1.3% | 54,100 |
| 2006/10/03 | 1,780 | 1,790 | 1,770 | 1,773 | -6 | -0.3% | 38,800 |
| 2006/10/02 | 1,780 | 1,790 | 1,766 | 1,779 | -5 | -0.3% | 44,200 |
| 2006/09/29 | 1,800 | 1,800 | 1,770 | 1,784 | -6 | -0.3% | 32,600 |
4501～
4550
件表示中 / 6948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 | 100,300円 | +20.2% | +37.3% | 4.99% | 6.93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 | 129,700円 | +21.4% | -3.4% | 2.83% | 9.25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 | 421,000円 | -3.4% | -3.5% | 1.66% | 8.55倍 | 1.19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 | 141,100円 | +2.7% | -9.9% | 2.55% | 8.57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 | 101,100円 | +10.3% | - | 1.58% | 32.64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
