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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,335 | 1,356 | 1,335 | 1,347 | +22 | +1.7% | 220,100 |
| 2024/06/25 | 1,324 | 1,334 | 1,318 | 1,325 | +4 | +0.3% | 106,900 |
| 2024/06/24 | 1,323 | 1,328 | 1,311 | 1,321 | -1 | -0.1% | 89,300 |
| 2024/06/21 | 1,331 | 1,337 | 1,318 | 1,322 | -6 | -0.5% | 129,000 |
| 2024/06/20 | 1,327 | 1,335 | 1,310 | 1,328 | +3 | +0.2% | 92,000 |
| 2024/06/19 | 1,340 | 1,348 | 1,323 | 1,325 | -3 | -0.2% | 143,100 |
| 2024/06/18 | 1,328 | 1,352 | 1,322 | 1,328 | ±0 | ±0% | 158,200 |
| 2024/06/17 | 1,330 | 1,331 | 1,302 | 1,328 | -3 | -0.2% | 126,000 |
| 2024/06/14 | 1,293 | 1,338 | 1,293 | 1,331 | +39 | +3% | 164,000 |
| 2024/06/13 | 1,283 | 1,305 | 1,260 | 1,292 | +10 | +0.8% | 147,100 |
| 2024/06/12 | 1,296 | 1,324 | 1,282 | 1,282 | -23 | -1.8% | 150,800 |
| 2024/06/11 | 1,308 | 1,349 | 1,300 | 1,305 | +8 | +0.6% | 333,400 |
| 2024/06/10 | 1,246 | 1,298 | 1,245 | 1,297 | +51 | +4.1% | 170,600 |
| 2024/06/07 | 1,232 | 1,246 | 1,231 | 1,246 | +9 | +0.7% | 69,100 |
| 2024/06/06 | 1,240 | 1,242 | 1,218 | 1,237 | +8 | +0.7% | 81,500 |
| 2024/06/05 | 1,245 | 1,245 | 1,225 | 1,229 | -14 | -1.1% | 64,800 |
| 2024/06/04 | 1,215 | 1,250 | 1,212 | 1,243 | +20 | +1.6% | 131,100 |
| 2024/06/03 | 1,240 | 1,244 | 1,223 | 1,223 | -11 | -0.9% | 90,700 |
| 2024/05/31 | 1,212 | 1,234 | 1,210 | 1,234 | +24 | +2% | 104,100 |
| 2024/05/30 | 1,190 | 1,210 | 1,177 | 1,210 | +7 | +0.6% | 97,100 |
| 2024/05/29 | 1,203 | 1,217 | 1,193 | 1,203 | -20 | -1.6% | 107,200 |
| 2024/05/28 | 1,234 | 1,234 | 1,213 | 1,223 | +7 | +0.6% | 180,800 |
| 2024/05/27 | 1,153 | 1,222 | 1,152 | 1,216 | +59 | +5.1% | 277,200 |
| 2024/05/24 | 1,160 | 1,169 | 1,151 | 1,157 | -9 | -0.8% | 130,000 |
| 2024/05/23 | 1,196 | 1,200 | 1,166 | 1,166 | -38 | -3.2% | 229,900 |
| 2024/05/22 | 1,198 | 1,219 | 1,180 | 1,204 | -10 | -0.8% | 137,700 |
| 2024/05/21 | 1,249 | 1,256 | 1,214 | 1,214 | -34 | -2.7% | 141,900 |
| 2024/05/20 | 1,267 | 1,279 | 1,246 | 1,248 | -23 | -1.8% | 125,900 |
| 2024/05/17 | 1,254 | 1,293 | 1,247 | 1,271 | +7 | +0.6% | 142,900 |
| 2024/05/16 | 1,249 | 1,272 | 1,228 | 1,264 | +20 | +1.6% | 221,500 |
| 2024/05/15 | 1,250 | 1,268 | 1,232 | 1,244 | +3 | +0.2% | 185,200 |
| 2024/05/14 | 1,205 | 1,243 | 1,201 | 1,241 | +12 | +1% | 298,800 |
| 2024/05/13 | 1,183 | 1,245 | 1,154 | 1,229 | -43 | -3.4% | 637,000 |
| 2024/05/10 | 1,276 | 1,351 | 1,265 | 1,272 | -23 | -1.8% | 575,800 |
| 2024/05/09 | 1,315 | 1,327 | 1,295 | 1,295 | -38 | -2.9% | 341,500 |
| 2024/05/08 | 1,353 | 1,353 | 1,322 | 1,333 | -22 | -1.6% | 243,200 |
| 2024/05/07 | 1,360 | 1,368 | 1,347 | 1,355 | +34 | +2.6% | 228,200 |
| 2024/05/02 | 1,313 | 1,327 | 1,306 | 1,321 | +2 | +0.2% | 138,800 |
| 2024/05/01 | 1,342 | 1,355 | 1,315 | 1,319 | -38 | -2.8% | 202,000 |
| 2024/04/30 | 1,350 | 1,358 | 1,338 | 1,357 | +25 | +1.9% | 126,000 |
| 2024/04/26 | 1,335 | 1,349 | 1,324 | 1,332 | -1 | -0.1% | 111,700 |
| 2024/04/25 | 1,344 | 1,346 | 1,326 | 1,333 | -7 | -0.5% | 82,200 |
| 2024/04/24 | 1,343 | 1,356 | 1,334 | 1,340 | ±0 | ±0% | 122,500 |
| 2024/04/23 | 1,328 | 1,357 | 1,328 | 1,340 | +25 | +1.9% | 147,900 |
| 2024/04/22 | 1,320 | 1,335 | 1,302 | 1,315 | +19 | +1.5% | 126,300 |
| 2024/04/19 | 1,337 | 1,337 | 1,276 | 1,296 | -63 | -4.6% | 253,200 |
| 2024/04/18 | 1,300 | 1,364 | 1,298 | 1,359 | +68 | +5.3% | 265,900 |
| 2024/04/17 | 1,283 | 1,309 | 1,271 | 1,291 | +7 | +0.5% | 121,700 |
| 2024/04/16 | 1,291 | 1,291 | 1,271 | 1,284 | -16 | -1.2% | 132,800 |
| 2024/04/15 | 1,294 | 1,305 | 1,287 | 1,300 | -2 | -0.2% | 85,100 |
101～
150
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
