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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 942 | 950 | 938 | 938 | ±0 | ±0% | 86,000 |
| 2025/05/22 | 933 | 945 | 930 | 938 | -6 | -0.6% | 117,100 |
| 2025/05/21 | 959 | 962 | 942 | 944 | -14 | -1.5% | 142,800 |
| 2025/05/20 | 971 | 979 | 957 | 958 | -14 | -1.4% | 129,300 |
| 2025/05/19 | 978 | 979 | 968 | 972 | -4 | -0.4% | 124,100 |
| 2025/05/16 | 983 | 985 | 968 | 976 | -7 | -0.7% | 100,200 |
| 2025/05/15 | 989 | 1,010 | 983 | 983 | -5 | -0.5% | 183,300 |
| 2025/05/14 | 1,000 | 1,001 | 974 | 988 | -14 | -1.4% | 164,500 |
| 2025/05/13 | 1,008 | 1,014 | 995 | 1,002 | +2 | +0.2% | 272,900 |
| 2025/05/12 | 972 | 1,001 | 960 | 1,000 | -2 | -0.2% | 632,000 |
| 2025/05/09 | 1,007 | 1,012 | 1,002 | 1,002 | -6 | -0.6% | 146,800 |
| 2025/05/08 | 999 | 1,008 | 990 | 1,008 | +8 | +0.8% | 111,100 |
| 2025/05/07 | 1,000 | 1,004 | 995 | 1,000 | +5 | +0.5% | 104,800 |
| 2025/05/02 | 1,000 | 1,006 | 993 | 995 | -8 | -0.8% | 105,900 |
| 2025/05/01 | 1,021 | 1,021 | 998 | 1,003 | -18 | -1.8% | 164,400 |
| 2025/04/30 | 1,023 | 1,026 | 1,012 | 1,021 | +6 | +0.6% | 127,900 |
| 2025/04/28 | 1,011 | 1,019 | 1,005 | 1,015 | +17 | +1.7% | 128,300 |
| 2025/04/25 | 999 | 1,001 | 991 | 998 | +7 | +0.7% | 96,300 |
| 2025/04/24 | 1,006 | 1,011 | 988 | 991 | -10 | -1% | 97,700 |
| 2025/04/23 | 995 | 1,010 | 992 | 1,001 | +15 | +1.5% | 133,000 |
| 2025/04/22 | 988 | 996 | 984 | 986 | -6 | -0.6% | 73,700 |
| 2025/04/21 | 989 | 994 | 982 | 992 | +4 | +0.4% | 86,700 |
| 2025/04/18 | 971 | 990 | 967 | 988 | +22 | +2.3% | 131,200 |
| 2025/04/17 | 950 | 971 | 949 | 966 | +9 | +0.9% | 135,500 |
| 2025/04/16 | 984 | 992 | 954 | 957 | -24 | -2.4% | 217,400 |
| 2025/04/15 | 985 | 986 | 976 | 981 | +16 | +1.7% | 144,300 |
| 2025/04/14 | 952 | 970 | 946 | 965 | +26 | +2.8% | 161,100 |
| 2025/04/11 | 900 | 942 | 897 | 939 | -4 | -0.4% | 149,900 |
| 2025/04/10 | 950 | 953 | 930 | 943 | +63 | +7.2% | 241,800 |
| 2025/04/09 | 889 | 890 | 856 | 880 | -21 | -2.3% | 351,100 |
| 2025/04/08 | 878 | 912 | 878 | 901 | +80 | +9.7% | 231,700 |
| 2025/04/07 | 798 | 848 | 796 | 821 | -86 | -9.5% | 410,400 |
| 2025/04/04 | 961 | 965 | 888 | 907 | -81 | -8.2% | 394,500 |
| 2025/04/03 | 980 | 991 | 971 | 988 | -17 | -1.7% | 263,400 |
| 2025/04/02 | 1,005 | 1,010 | 986 | 1,005 | ±0 | ±0% | 206,500 |
| 2025/04/01 | 1,006 | 1,011 | 1,000 | 1,005 | -3 | -0.3% | 225,500 |
| 2025/03/31 | 1,022 | 1,025 | 999 | 1,008 | -51 | -4.8% | 428,400 |
| 2025/03/28 | 1,065 | 1,085 | 1,058 | 1,059 | -47 | -4.2% | 270,400 |
| 2025/03/27 | 1,100 | 1,108 | 1,098 | 1,106 | -1 | -0.1% | 214,500 |
| 2025/03/26 | 1,110 | 1,116 | 1,100 | 1,107 | +1 | +0.1% | 355,000 |
| 2025/03/25 | 1,121 | 1,126 | 1,101 | 1,106 | -10 | -0.9% | 260,800 |
| 2025/03/24 | 1,137 | 1,140 | 1,111 | 1,116 | -21 | -1.8% | 192,500 |
| 2025/03/21 | 1,144 | 1,148 | 1,136 | 1,137 | -7 | -0.6% | 117,700 |
| 2025/03/19 | 1,158 | 1,166 | 1,141 | 1,144 | -14 | -1.2% | 221,000 |
| 2025/03/18 | 1,151 | 1,164 | 1,147 | 1,158 | +12 | +1% | 134,600 |
| 2025/03/17 | 1,135 | 1,148 | 1,128 | 1,146 | +20 | +1.8% | 118,200 |
| 2025/03/14 | 1,111 | 1,131 | 1,111 | 1,126 | +9 | +0.8% | 107,400 |
| 2025/03/13 | 1,131 | 1,137 | 1,115 | 1,117 | -8 | -0.7% | 137,800 |
| 2025/03/12 | 1,125 | 1,129 | 1,115 | 1,125 | +1 | +0.1% | 109,900 |
| 2025/03/11 | 1,100 | 1,124 | 1,081 | 1,124 | +8 | +0.7% | 174,600 |
1～
50
件表示中 / 6959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 | 93,800円 | -18.0% | -78.6% | 4.26% | 7.89倍 | 0.79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 |
| 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 |
| 三精テクノ | 146,200円 | +13.2% | +0.1% | 4.10% | 8.36倍 | 0.60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 |
| 瑞 光 | 96,200円 | +10.3% | - | 1.66% | 31.05倍 | 0.74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 |
| タツモ | 182,700円 | +14.3% | -15.0% | 1.86% | 7.55倍 | 1.09倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
市場注目の銘柄
チャート関連のコラム
