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 |
|---|---|---|---|---|---|---|---|
| 2006/09/28 | 1,818 | 1,838 | 1,785 | 1,790 | -16 | -0.9% | 32,800 |
| 2006/09/27 | 1,769 | 1,810 | 1,745 | 1,806 | +39 | +2.2% | 56,400 |
| 2006/09/26 | 1,750 | 1,781 | 1,750 | 1,767 | -33 | -1.8% | 35,200 |
| 2006/09/25 | 1,799 | 1,810 | 1,750 | 1,800 | +6 | +0.3% | 53,000 |
| 2006/09/22 | 1,802 | 1,808 | 1,782 | 1,794 | -26 | -1.4% | 61,600 |
| 2006/09/21 | 1,820 | 1,824 | 1,801 | 1,820 | -3 | -0.2% | 46,000 |
| 2006/09/20 | 1,825 | 1,848 | 1,810 | 1,823 | -26 | -1.4% | 52,900 |
| 2006/09/19 | 1,822 | 1,859 | 1,822 | 1,849 | ±0 | ±0% | 28,000 |
| 2006/09/15 | 1,850 | 1,860 | 1,826 | 1,849 | -21 | -1.1% | 44,000 |
| 2006/09/14 | 1,860 | 1,873 | 1,850 | 1,870 | -12 | -0.6% | 52,800 |
| 2006/09/13 | 1,895 | 1,898 | 1,875 | 1,882 | -14 | -0.7% | 19,500 |
| 2006/09/12 | 1,934 | 1,934 | 1,896 | 1,896 | -26 | -1.4% | 31,200 |
| 2006/09/11 | 1,940 | 1,945 | 1,920 | 1,922 | -7 | -0.4% | 33,900 |
| 2006/09/08 | 1,933 | 1,933 | 1,907 | 1,929 | +16 | +0.8% | 72,900 |
| 2006/09/07 | 1,938 | 1,940 | 1,901 | 1,913 | -46 | -2.3% | 47,300 |
| 2006/09/06 | 1,963 | 1,977 | 1,951 | 1,959 | -3 | -0.2% | 119,400 |
| 2006/09/05 | 1,945 | 1,970 | 1,943 | 1,962 | +19 | +1% | 60,700 |
| 2006/09/04 | 1,960 | 1,968 | 1,931 | 1,943 | +11 | +0.6% | 56,900 |
| 2006/09/01 | 1,888 | 1,945 | 1,866 | 1,932 | +77 | +4.2% | 150,600 |
| 2006/08/31 | 1,805 | 1,860 | 1,805 | 1,855 | +50 | +2.8% | 124,500 |
| 2006/08/30 | 1,783 | 1,805 | 1,783 | 1,805 | +23 | +1.3% | 49,000 |
| 2006/08/29 | 1,780 | 1,790 | 1,771 | 1,782 | +4 | +0.2% | 47,800 |
| 2006/08/28 | 1,795 | 1,800 | 1,775 | 1,778 | -5 | -0.3% | 56,100 |
| 2006/08/25 | 1,788 | 1,790 | 1,769 | 1,783 | +22 | +1.2% | 48,200 |
| 2006/08/24 | 1,775 | 1,775 | 1,750 | 1,761 | -16 | -0.9% | 56,400 |
| 2006/08/23 | 1,776 | 1,789 | 1,770 | 1,777 | ±0 | ±0% | 45,900 |
| 2006/08/22 | 1,778 | 1,790 | 1,768 | 1,777 | +12 | +0.7% | 53,600 |
| 2006/08/21 | 1,800 | 1,824 | 1,765 | 1,765 | +1 | +0.1% | 46,600 |
| 2006/08/18 | 1,790 | 1,792 | 1,762 | 1,764 | -4 | -0.2% | 61,900 |
| 2006/08/17 | 1,760 | 1,785 | 1,760 | 1,768 | +19 | +1.1% | 55,300 |
| 2006/08/16 | 1,737 | 1,757 | 1,724 | 1,749 | +42 | +2.5% | 60,300 |
| 2006/08/15 | 1,699 | 1,713 | 1,694 | 1,707 | +15 | +0.9% | 54,600 |
| 2006/08/14 | 1,695 | 1,698 | 1,663 | 1,692 | -2 | -0.1% | 87,300 |
| 2006/08/11 | 1,695 | 1,701 | 1,691 | 1,694 | -1 | -0.1% | 35,100 |
| 2006/08/10 | 1,695 | 1,700 | 1,685 | 1,695 | +5 | +0.3% | 62,200 |
| 2006/08/09 | 1,650 | 1,690 | 1,641 | 1,690 | +35 | +2.1% | 47,200 |
| 2006/08/08 | 1,634 | 1,672 | 1,632 | 1,655 | +23 | +1.4% | 55,000 |
| 2006/08/07 | 1,709 | 1,709 | 1,632 | 1,632 | -58 | -3.4% | 99,300 |
| 2006/08/04 | 1,703 | 1,703 | 1,685 | 1,690 | -8 | -0.5% | 92,600 |
| 2006/08/03 | 1,697 | 1,706 | 1,690 | 1,698 | +18 | +1.1% | 88,200 |
| 2006/08/02 | 1,720 | 1,720 | 1,670 | 1,680 | -50 | -2.9% | 121,300 |
| 2006/08/01 | 1,725 | 1,761 | 1,702 | 1,730 | -145 | -7.7% | 85,400 |
| 2006/07/31 | 1,611 | 1,888 | 1,606 | 1,875 | +118 | +6.7% | 275,700 |
| 2006/07/28 | 1,770 | 1,772 | 1,750 | 1,757 | -14 | -0.8% | 81,700 |
| 2006/07/27 | 1,770 | 1,780 | 1,763 | 1,771 | ±0 | ±0% | 39,500 |
| 2006/07/26 | 1,799 | 1,804 | 1,770 | 1,771 | -6 | -0.3% | 45,700 |
| 2006/07/25 | 1,789 | 1,799 | 1,770 | 1,777 | -11 | -0.6% | 50,500 |
| 2006/07/24 | 1,793 | 1,793 | 1,775 | 1,788 | -12 | -0.7% | 33,900 |
| 2006/07/21 | 1,830 | 1,830 | 1,800 | 1,800 | -46 | -2.5% | 47,300 |
| 2006/07/20 | 1,800 | 1,848 | 1,788 | 1,846 | +59 | +3.3% | 60,300 |
4551～
4600
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 | 101,200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
