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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/10 | 1,111 | 1,117 | 1,100 | 1,116 | +14 | +1.3% | 108,500 |
| 2025/03/07 | 1,100 | 1,105 | 1,093 | 1,102 | -8 | -0.7% | 124,800 |
| 2025/03/06 | 1,122 | 1,125 | 1,106 | 1,110 | +2 | +0.2% | 108,900 |
| 2025/03/05 | 1,091 | 1,108 | 1,088 | 1,108 | +17 | +1.6% | 126,900 |
| 2025/03/04 | 1,094 | 1,100 | 1,082 | 1,091 | -14 | -1.3% | 177,900 |
| 2025/03/03 | 1,092 | 1,109 | 1,085 | 1,105 | +37 | +3.5% | 244,200 |
| 2025/02/28 | 1,101 | 1,109 | 1,064 | 1,068 | -52 | -4.6% | 429,100 |
| 2025/02/27 | 1,118 | 1,125 | 1,111 | 1,120 | +6 | +0.5% | 131,300 |
| 2025/02/26 | 1,119 | 1,122 | 1,102 | 1,114 | -10 | -0.9% | 206,000 |
| 2025/02/25 | 1,130 | 1,135 | 1,122 | 1,124 | -14 | -1.2% | 155,300 |
| 2025/02/21 | 1,162 | 1,162 | 1,134 | 1,138 | -24 | -2.1% | 250,700 |
| 2025/02/20 | 1,167 | 1,171 | 1,153 | 1,162 | -8 | -0.7% | 232,800 |
| 2025/02/19 | 1,175 | 1,180 | 1,161 | 1,170 | +5 | +0.4% | 181,200 |
| 2025/02/18 | 1,171 | 1,175 | 1,158 | 1,165 | -8 | -0.7% | 220,400 |
| 2025/02/17 | 1,188 | 1,197 | 1,172 | 1,173 | +3 | +0.3% | 225,900 |
| 2025/02/14 | 1,200 | 1,200 | 1,168 | 1,170 | -24 | -2% | 218,200 |
| 2025/02/13 | 1,222 | 1,228 | 1,191 | 1,194 | -17 | -1.4% | 310,100 |
| 2025/02/12 | 1,170 | 1,219 | 1,162 | 1,211 | +45 | +3.9% | 430,700 |
| 2025/02/10 | 1,183 | 1,208 | 1,155 | 1,166 | -17 | -1.4% | 453,400 |
| 2025/02/07 | 1,174 | 1,211 | 1,125 | 1,183 | -3 | -0.3% | 865,100 |
| 2025/02/06 | 1,180 | 1,189 | 1,170 | 1,186 | +18 | +1.5% | 528,100 |
| 2025/02/05 | 1,161 | 1,169 | 1,150 | 1,168 | +14 | +1.2% | 254,900 |
| 2025/02/04 | 1,158 | 1,168 | 1,145 | 1,154 | +6 | +0.5% | 241,000 |
| 2025/02/03 | 1,151 | 1,151 | 1,126 | 1,148 | -9 | -0.8% | 266,300 |
| 2025/01/31 | 1,190 | 1,190 | 1,153 | 1,157 | -33 | -2.8% | 194,100 |
| 2025/01/30 | 1,152 | 1,192 | 1,143 | 1,190 | +35 | +3% | 248,000 |
| 2025/01/29 | 1,150 | 1,170 | 1,144 | 1,155 | +13 | +1.1% | 207,900 |
| 2025/01/28 | 1,120 | 1,147 | 1,115 | 1,142 | +16 | +1.4% | 149,600 |
| 2025/01/27 | 1,114 | 1,126 | 1,109 | 1,126 | +26 | +2.4% | 160,700 |
| 2025/01/24 | 1,083 | 1,106 | 1,078 | 1,100 | +24 | +2.2% | 150,800 |
| 2025/01/23 | 1,080 | 1,084 | 1,064 | 1,076 | -5 | -0.5% | 121,300 |
| 2025/01/22 | 1,082 | 1,091 | 1,078 | 1,081 | +9 | +0.8% | 120,600 |
| 2025/01/21 | 1,080 | 1,080 | 1,064 | 1,072 | ±0 | ±0% | 140,300 |
1～
50
件表示中 / 6926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 | +20.2% | +37.3% | 5.06% | 6.82倍 | 0.85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 |
| 島精機 | 87,400円 | -10.9% | - | 1.14% | - | 0.34倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 化工機 | 125,500円 | +21.4% | -3.4% | 2.92% | 8.95倍 | 0.80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 | 395,500円 | -3.4% | -3.5% | 1.39% | 8.03倍 | 1.12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 |
| トーヨーカネツ | 354,000円 | +10.6% | +14.6% | 5.14% | 9.75倍 | 0.74倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
