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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 975 | 988 | 973 | 988 | +15 | +1.5% | 83,200 |
| 2025/08/21 | 977 | 978 | 970 | 973 | -7 | -0.7% | 79,500 |
| 2025/08/20 | 983 | 986 | 977 | 980 | -3 | -0.3% | 85,300 |
| 2025/08/19 | 980 | 988 | 975 | 983 | -2 | -0.2% | 115,400 |
| 2025/08/18 | 979 | 985 | 978 | 985 | +7 | +0.7% | 121,600 |
| 2025/08/15 | 975 | 982 | 971 | 978 | +5 | +0.5% | 108,500 |
| 2025/08/14 | 967 | 973 | 961 | 973 | +5 | +0.5% | 86,200 |
| 2025/08/13 | 973 | 979 | 958 | 968 | -1 | -0.1% | 136,000 |
| 2025/08/12 | 963 | 976 | 952 | 969 | +1 | +0.1% | 191,500 |
| 2025/08/08 | 976 | 977 | 955 | 968 | -9 | -0.9% | 154,100 |
| 2025/08/07 | 988 | 994 | 977 | 977 | -11 | -1.1% | 112,100 |
| 2025/08/06 | 979 | 991 | 979 | 988 | +6 | +0.6% | 96,100 |
| 2025/08/05 | 991 | 1,000 | 982 | 982 | +21 | +2.2% | 207,300 |
| 2025/08/04 | 961 | 967 | 958 | 961 | -12 | -1.2% | 64,200 |
| 2025/08/01 | 956 | 973 | 956 | 973 | +17 | +1.8% | 101,900 |
| 2025/07/31 | 954 | 959 | 953 | 956 | +5 | +0.5% | 85,700 |
| 2025/07/30 | 946 | 953 | 944 | 951 | +4 | +0.4% | 61,500 |
| 2025/07/29 | 942 | 951 | 940 | 947 | +4 | +0.4% | 94,300 |
| 2025/07/28 | 940 | 945 | 936 | 943 | +2 | +0.2% | 83,100 |
| 2025/07/25 | 950 | 953 | 936 | 941 | -4 | -0.4% | 120,400 |
| 2025/07/24 | 943 | 950 | 940 | 945 | +7 | +0.7% | 143,700 |
| 2025/07/23 | 929 | 942 | 926 | 938 | +18 | +2% | 211,800 |
| 2025/07/22 | 927 | 932 | 920 | 920 | -6 | -0.6% | 76,900 |
| 2025/07/18 | 939 | 939 | 926 | 926 | -12 | -1.3% | 65,700 |
| 2025/07/17 | 928 | 938 | 927 | 938 | +11 | +1.2% | 60,600 |
| 2025/07/16 | 934 | 935 | 926 | 927 | -1 | -0.1% | 56,100 |
| 2025/07/15 | 929 | 934 | 928 | 928 | ±0 | ±0% | 54,100 |
| 2025/07/14 | 928 | 935 | 923 | 928 | +1 | +0.1% | 79,200 |
| 2025/07/11 | 926 | 931 | 924 | 927 | +9 | +1% | 73,000 |
| 2025/07/10 | 935 | 935 | 915 | 918 | -15 | -1.6% | 183,500 |
| 2025/07/09 | 939 | 941 | 930 | 933 | +1 | +0.1% | 90,800 |
| 2025/07/08 | 931 | 938 | 931 | 932 | +2 | +0.2% | 71,300 |
| 2025/07/07 | 945 | 947 | 930 | 930 | -14 | -1.5% | 100,500 |
| 2025/07/04 | 956 | 958 | 942 | 944 | -11 | -1.2% | 112,800 |
| 2025/07/03 | 954 | 959 | 949 | 955 | -3 | -0.3% | 99,000 |
| 2025/07/02 | 958 | 973 | 955 | 958 | -12 | -1.2% | 132,000 |
| 2025/07/01 | 982 | 987 | 970 | 970 | -14 | -1.4% | 113,500 |
| 2025/06/30 | 1,013 | 1,014 | 984 | 984 | -23 | -2.3% | 173,000 |
| 2025/06/27 | 980 | 1,013 | 980 | 1,007 | +40 | +4.1% | 340,800 |
| 2025/06/26 | 941 | 972 | 941 | 967 | +24 | +2.5% | 108,300 |
| 2025/06/25 | 943 | 943 | 931 | 943 | +6 | +0.6% | 75,600 |
| 2025/06/24 | 942 | 944 | 935 | 937 | +4 | +0.4% | 58,500 |
| 2025/06/23 | 945 | 945 | 927 | 933 | -15 | -1.6% | 89,700 |
| 2025/06/20 | 954 | 966 | 948 | 948 | -3 | -0.3% | 103,800 |
| 2025/06/19 | 959 | 963 | 946 | 951 | -8 | -0.8% | 53,500 |
| 2025/06/18 | 947 | 967 | 947 | 959 | +12 | +1.3% | 120,800 |
| 2025/06/17 | 950 | 955 | 944 | 947 | +6 | +0.6% | 97,800 |
| 2025/06/16 | 945 | 952 | 939 | 941 | -5 | -0.5% | 81,100 |
| 2025/06/13 | 964 | 967 | 943 | 946 | -22 | -2.3% | 151,800 |
| 2025/06/12 | 978 | 979 | 964 | 968 | -6 | -0.6% | 55,000 |
1～
50
件表示中 / 7022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 | 98,800円 | -18.0% | -78.6% | 4.05% | 8.38倍 | 0.84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 |
| フリュー | 108,300円 | +1.6% | +31.6% | 3.60% | 13.34倍 | 1.28倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 前澤給 | 141,000円 | +1.1% | -27.5% | 4.26% | 14.34倍 | 0.72倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 小池工 | 128,700円 | -2.2% | -20.6% | 3.73% | 9.70倍 | 0.64倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 瑞 光 | 97,800円 | +10.3% | - | 1.64% | 31.58倍 | 0.76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
