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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2022/11/10 | 775 | 800 | 769 | 776 | +1 | +0.1% | 178,700 |
| 2022/11/09 | 728 | 775 | 728 | 775 | +57 | +7.9% | 341,000 |
| 2022/11/08 | 725 | 725 | 713 | 718 | +2 | +0.3% | 56,500 |
| 2022/11/07 | 711 | 730 | 711 | 716 | +15 | +2.1% | 105,800 |
| 2022/11/04 | 700 | 710 | 699 | 701 | -6 | -0.8% | 41,100 |
| 2022/11/02 | 705 | 715 | 705 | 707 | -3 | -0.4% | 33,000 |
| 2022/11/01 | 700 | 713 | 695 | 710 | +15 | +2.2% | 42,900 |
| 2022/10/31 | 697 | 703 | 693 | 695 | +7 | +1% | 50,600 |
| 2022/10/28 | 710 | 711 | 686 | 688 | -24 | -3.4% | 137,100 |
| 2022/10/27 | 715 | 722 | 711 | 712 | -3 | -0.4% | 53,600 |
| 2022/10/26 | 715 | 718 | 708 | 715 | +1 | +0.1% | 35,700 |
551～
600
件表示中 / 6929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 | 90,100円 | +20.2% | +37.3% | 5.55% | 6.22倍 | 0.77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 |
| 化工機 | 113,900円 | +21.4% | -3.4% | 3.22% | 8.13倍 | 0.73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 |
| 中野冷 | 531,000円 | +8.7% | +7.2% | 3.90% | 12.84倍 | 1.03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 |
| 日本ドライ | 370,500円 | -3.4% | -3.5% | 1.48% | 7.52倍 | 1.05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 | 331,000円 | +10.6% | +14.6% | 5.50% | 9.12倍 | 0.69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
