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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 952 | 956 | 924 | 931 | -8 | -0.9% | 112,800 |
| 2024/09/05 | 930 | 961 | 930 | 939 | ±0 | ±0% | 104,600 |
| 2024/09/04 | 953 | 957 | 939 | 939 | -43 | -4.4% | 167,300 |
| 2024/09/03 | 982 | 995 | 979 | 982 | +2 | +0.2% | 93,200 |
| 2024/09/02 | 1,015 | 1,015 | 979 | 980 | -28 | -2.8% | 255,200 |
| 2024/08/30 | 1,003 | 1,012 | 996 | 1,008 | +11 | +1.1% | 151,400 |
| 2024/08/29 | 995 | 1,004 | 988 | 997 | -11 | -1.1% | 147,700 |
| 2024/08/28 | 965 | 1,008 | 963 | 1,008 | +45 | +4.7% | 256,500 |
| 2024/08/27 | 950 | 964 | 950 | 963 | +9 | +0.9% | 90,200 |
| 2024/08/26 | 950 | 956 | 938 | 954 | ±0 | ±0% | 105,300 |
| 2024/08/23 | 974 | 975 | 944 | 954 | -6 | -0.6% | 144,700 |
| 2024/08/22 | 947 | 965 | 943 | 960 | +15 | +1.6% | 152,300 |
| 2024/08/21 | 932 | 948 | 931 | 945 | +7 | +0.7% | 114,200 |
| 2024/08/20 | 930 | 950 | 930 | 938 | +18 | +2% | 120,000 |
| 2024/08/19 | 924 | 938 | 913 | 920 | -8 | -0.9% | 135,900 |
| 2024/08/16 | 911 | 929 | 908 | 928 | +34 | +3.8% | 171,800 |
| 2024/08/15 | 890 | 902 | 889 | 894 | +2 | +0.2% | 153,400 |
| 2024/08/14 | 856 | 899 | 854 | 892 | +40 | +4.7% | 290,100 |
| 2024/08/13 | 849 | 855 | 833 | 852 | -4 | -0.5% | 169,500 |
| 2024/08/09 | 837 | 860 | 819 | 856 | +29 | +3.5% | 428,000 |
| 2024/08/08 | 818 | 842 | 796 | 827 | -36 | -4.2% | 653,300 |
| 2024/08/07 | 840 | 881 | 830 | 863 | +16 | +1.9% | 253,500 |
| 2024/08/06 | 849 | 878 | 821 | 847 | +72 | +9.3% | 348,200 |
| 2024/08/05 | 831 | 846 | 761 | 775 | -116 | -13% | 559,800 |
| 2024/08/02 | 949 | 949 | 891 | 891 | -96 | -9.7% | 461,700 |
| 2024/08/01 | 1,004 | 1,009 | 978 | 987 | -20 | -2% | 184,300 |
| 2024/07/31 | 989 | 1,007 | 986 | 1,007 | +13 | +1.3% | 136,300 |
| 2024/07/30 | 999 | 1,000 | 985 | 994 | -11 | -1.1% | 110,800 |
| 2024/07/29 | 990 | 1,007 | 982 | 1,005 | +27 | +2.8% | 116,400 |
| 2024/07/26 | 970 | 994 | 969 | 978 | -5 | -0.5% | 179,500 |
| 2024/07/25 | 998 | 1,001 | 981 | 983 | -27 | -2.7% | 337,700 |
| 2024/07/24 | 1,033 | 1,045 | 1,010 | 1,010 | -23 | -2.2% | 165,500 |
| 2024/07/23 | 1,019 | 1,039 | 1,019 | 1,033 | +13 | +1.3% | 139,600 |
| 2024/07/22 | 1,039 | 1,040 | 1,020 | 1,020 | -31 | -2.9% | 207,200 |
| 2024/07/19 | 1,076 | 1,079 | 1,049 | 1,051 | -29 | -2.7% | 312,900 |
| 2024/07/18 | 1,090 | 1,099 | 1,080 | 1,080 | -19 | -1.7% | 182,900 |
| 2024/07/17 | 1,093 | 1,107 | 1,090 | 1,099 | +6 | +0.5% | 146,800 |
| 2024/07/16 | 1,110 | 1,129 | 1,093 | 1,093 | -10 | -0.9% | 267,200 |
| 2024/07/12 | 1,087 | 1,107 | 1,075 | 1,103 | +11 | +1% | 270,400 |
| 2024/07/11 | 1,072 | 1,107 | 1,071 | 1,092 | +13 | +1.2% | 402,700 |
| 2024/07/10 | 1,091 | 1,094 | 1,072 | 1,079 | -12 | -1.1% | 316,700 |
| 2024/07/09 | 1,103 | 1,110 | 1,081 | 1,091 | -16 | -1.4% | 391,800 |
| 2024/07/08 | 1,138 | 1,143 | 1,082 | 1,107 | -54 | -4.7% | 983,900 |
| 2024/07/05 | 1,207 | 1,216 | 1,160 | 1,161 | -51 | -4.2% | 609,000 |
| 2024/07/04 | 1,223 | 1,242 | 1,203 | 1,212 | -34 | -2.7% | 541,100 |
| 2024/07/03 | 1,276 | 1,291 | 1,211 | 1,246 | -100 | -7.4% | 919,200 |
| 2024/07/02 | 1,425 | 1,434 | 1,310 | 1,346 | -63 | -4.5% | 572,300 |
| 2024/07/01 | 1,398 | 1,410 | 1,386 | 1,409 | +28 | +2% | 226,700 |
| 2024/06/28 | 1,380 | 1,381 | 1,361 | 1,381 | +4 | +0.3% | 161,800 |
| 2024/06/27 | 1,350 | 1,377 | 1,343 | 1,377 | +30 | +2.2% | 199,700 |
51～
100
件表示中 / 6839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 | 107,600円 | +18.6% | +9.3% | 4.65% | 9.35倍 | 0.92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 |
| ＮＩＴＴＯＫＵ | 186,200円 | +10.4% | -40.4% | 2.26% | 17.27倍 | 0.85倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| フリュー | 113,600円 | +0.5% | -19.7% | 3.43% | 15.04倍 | 1.40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 |
| 日阪製 | 96,500円 | +8.3% | -13.7% | 4.35% | 14.96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 |
市場注目の銘柄
チャート関連のコラム
