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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,143 | 1,178 | 1,131 | 1,166 | +21 | +1.8% | 230,000 |
| 2023/01/24 | 1,141 | 1,185 | 1,141 | 1,145 | +6 | +0.5% | 277,300 |
| 2023/01/23 | 1,198 | 1,198 | 1,136 | 1,139 | -57 | -4.8% | 373,000 |
| 2023/01/20 | 1,180 | 1,197 | 1,172 | 1,196 | +26 | +2.2% | 226,600 |
| 2023/01/19 | 1,136 | 1,176 | 1,135 | 1,170 | +20 | +1.7% | 179,200 |
| 2023/01/18 | 1,140 | 1,167 | 1,126 | 1,150 | +11 | +1% | 206,300 |
| 2023/01/17 | 1,105 | 1,140 | 1,102 | 1,139 | +34 | +3.1% | 175,600 |
| 2023/01/16 | 1,082 | 1,109 | 1,076 | 1,105 | +6 | +0.5% | 120,800 |
| 2023/01/13 | 1,102 | 1,139 | 1,089 | 1,099 | -20 | -1.8% | 220,200 |
| 2023/01/12 | 1,122 | 1,124 | 1,106 | 1,119 | +3 | +0.3% | 165,400 |
| 2023/01/11 | 1,076 | 1,130 | 1,074 | 1,116 | +45 | +4.2% | 305,000 |
| 2023/01/10 | 1,028 | 1,086 | 1,024 | 1,071 | +36 | +3.5% | 280,200 |
| 2023/01/06 | 1,005 | 1,035 | 1,004 | 1,035 | +26 | +2.6% | 85,500 |
| 2023/01/05 | 1,032 | 1,037 | 988 | 1,009 | -18 | -1.8% | 228,900 |
| 2023/01/04 | 1,084 | 1,095 | 1,020 | 1,027 | -46 | -4.3% | 216,500 |
| 2022/12/30 | 1,057 | 1,104 | 1,055 | 1,073 | +7 | +0.7% | 386,000 |
| 2022/12/29 | 1,020 | 1,066 | 1,015 | 1,066 | +34 | +3.3% | 193,300 |
| 2022/12/28 | 1,050 | 1,062 | 1,031 | 1,032 | -42 | -3.9% | 255,100 |
| 2022/12/27 | 1,033 | 1,085 | 1,033 | 1,074 | +54 | +5.3% | 410,200 |
| 2022/12/26 | 981 | 1,085 | 980 | 1,020 | +24 | +2.4% | 246,800 |
| 2022/12/23 | 1,017 | 1,022 | 987 | 996 | -27 | -2.6% | 262,000 |
| 2022/12/22 | 1,051 | 1,072 | 992 | 1,023 | -19 | -1.8% | 546,400 |
| 2022/12/21 | 1,060 | 1,069 | 1,031 | 1,042 | -18 | -1.7% | 369,900 |
| 2022/12/20 | 1,084 | 1,104 | 1,024 | 1,060 | -29 | -2.7% | 493,200 |
| 2022/12/19 | 1,089 | 1,119 | 1,075 | 1,089 | -18 | -1.6% | 261,200 |
| 2022/12/16 | 1,110 | 1,133 | 1,104 | 1,107 | -19 | -1.7% | 294,200 |
| 2022/12/15 | 1,137 | 1,137 | 1,106 | 1,126 | -21 | -1.8% | 449,000 |
| 2022/12/14 | 1,145 | 1,166 | 1,127 | 1,147 | +24 | +2.1% | 501,600 |
| 2022/12/13 | 1,158 | 1,197 | 1,115 | 1,123 | -41 | -3.5% | 787,700 |
| 2022/12/12 | 1,112 | 1,183 | 1,108 | 1,164 | +56 | +5.1% | 901,600 |
| 2022/12/09 | 1,075 | 1,109 | 1,075 | 1,108 | +22 | +2% | 472,600 |
| 2022/12/08 | 1,069 | 1,094 | 1,063 | 1,086 | +24 | +2.3% | 416,100 |
| 2022/12/07 | 1,034 | 1,072 | 1,033 | 1,062 | +12 | +1.1% | 349,200 |
| 2022/12/06 | 1,023 | 1,088 | 1,018 | 1,050 | +6 | +0.6% | 723,000 |
| 2022/12/05 | 1,066 | 1,085 | 1,024 | 1,044 | -52 | -4.7% | 939,200 |
| 2022/12/02 | 1,106 | 1,129 | 1,028 | 1,096 | +7 | +0.6% | 1,264,500 |
| 2022/12/01 | 1,030 | 1,104 | 1,025 | 1,089 | +75 | +7.4% | 991,800 |
| 2022/11/30 | 1,001 | 1,023 | 994 | 1,014 | +40 | +4.1% | 599,400 |
| 2022/11/29 | 930 | 985 | 924 | 974 | +36 | +3.8% | 321,200 |
| 2022/11/28 | 940 | 947 | 926 | 938 | +1 | +0.1% | 306,100 |
| 2022/11/25 | 872 | 937 | 862 | 937 | +66 | +7.6% | 474,500 |
| 2022/11/24 | 883 | 887 | 856 | 871 | -7 | -0.8% | 214,200 |
| 2022/11/22 | 865 | 883 | 859 | 878 | +14 | +1.6% | 225,700 |
| 2022/11/21 | 856 | 873 | 853 | 864 | +18 | +2.1% | 216,400 |
| 2022/11/18 | 832 | 847 | 830 | 846 | +22 | +2.7% | 151,800 |
| 2022/11/17 | 807 | 834 | 802 | 824 | +15 | +1.9% | 188,500 |
| 2022/11/16 | 792 | 821 | 788 | 809 | +16 | +2% | 208,800 |
| 2022/11/15 | 786 | 796 | 775 | 793 | ±0 | ±0% | 77,600 |
| 2022/11/14 | 779 | 796 | 779 | 793 | +5 | +0.6% | 67,000 |
| 2022/11/11 | 790 | 790 | 776 | 788 | +12 | +1.5% | 125,400 |
451～
500
件表示中 / 6840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 | 106,000円 | +18.6% | +9.3% | 4.72% | 9.21倍 | 0.91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 |
| 日阪製 | 97,000円 | +8.3% | -13.7% | 4.33% | 15.03倍 | 0.45倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 石井鉄 | 833,000円 | +16.3% | -14.6% | 0.00% | 28.98倍 | 2.33倍 |
|
石油、ＬＰＧなどタンク専業。国内はメンテナンス主体。不動産賃貸が利益柱。ＭＢＯ実施 |
| フリュー | 111,000円 | +0.5% | -19.7% | 3.51% | 14.70倍 | 1.37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 |
| 中野冷 | 599,000円 | +6.9% | +6.6% | 3.54% | 14.20倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
