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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/06/11 | 970 | 977 | 966 | 974 | +5 | +0.5% | 61,000 |
| 2025/06/10 | 971 | 978 | 966 | 969 | +2 | +0.2% | 65,600 |
| 2025/06/09 | 985 | 986 | 966 | 967 | -12 | -1.2% | 81,200 |
| 2025/06/06 | 981 | 995 | 978 | 979 | -1 | -0.1% | 52,200 |
| 2025/06/05 | 988 | 997 | 980 | 980 | -17 | -1.7% | 70,600 |
| 2025/06/04 | 992 | 998 | 990 | 997 | +10 | +1% | 70,300 |
| 2025/06/03 | 997 | 997 | 984 | 987 | -6 | -0.6% | 99,500 |
| 2025/06/02 | 984 | 997 | 976 | 993 | +9 | +0.9% | 126,300 |
| 2025/05/30 | 955 | 990 | 953 | 984 | +18 | +1.9% | 192,800 |
| 2025/05/29 | 960 | 982 | 960 | 966 | +9 | +0.9% | 125,900 |
| 2025/05/28 | 964 | 972 | 957 | 957 | +4 | +0.4% | 98,000 |
| 2025/05/27 | 952 | 957 | 949 | 953 | +7 | +0.7% | 60,400 |
| 2025/05/26 | 933 | 954 | 933 | 946 | +8 | +0.9% | 77,000 |
| 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 |
1～
50
件表示中 / 6992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 | 93,300円 | -18.0% | -78.6% | 4.29% | 7.90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 |
| 西電機 | 188,100円 | +8.2% | +9.8% | 4.47% | 11.79倍 | 0.92倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 瑞 光 | 97,900円 | +10.3% | - | 1.63% | 31.61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 |
| 前澤給 | 122,800円 | +1.1% | -27.5% | 4.07% | 12.73倍 | 0.64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 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
