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 |
|---|---|---|---|---|---|---|---|
| 2018/09/11 | 1,275 | 1,293 | 1,263 | 1,288 | +11 | +0.9% | 145,300 |
| 2018/09/10 | 1,273 | 1,296 | 1,267 | 1,277 | -13 | -1% | 70,800 |
| 2018/09/07 | 1,295 | 1,297 | 1,283 | 1,290 | -12 | -0.9% | 65,700 |
| 2018/09/06 | 1,310 | 1,310 | 1,290 | 1,302 | -14 | -1.1% | 83,800 |
| 2018/09/05 | 1,330 | 1,334 | 1,313 | 1,316 | -14 | -1.1% | 107,700 |
| 2018/09/04 | 1,325 | 1,342 | 1,315 | 1,330 | -2 | -0.2% | 103,900 |
| 2018/09/03 | 1,339 | 1,345 | 1,313 | 1,332 | -14 | -1% | 133,700 |
| 2018/08/31 | 1,340 | 1,359 | 1,327 | 1,346 | -6 | -0.4% | 109,400 |
| 2018/08/30 | 1,345 | 1,383 | 1,338 | 1,352 | +23 | +1.7% | 266,700 |
| 2018/08/29 | 1,322 | 1,336 | 1,314 | 1,329 | +8 | +0.6% | 148,000 |
| 2018/08/28 | 1,354 | 1,358 | 1,312 | 1,321 | -25 | -1.9% | 118,100 |
| 2018/08/27 | 1,337 | 1,362 | 1,332 | 1,346 | +16 | +1.2% | 151,400 |
| 2018/08/24 | 1,334 | 1,334 | 1,309 | 1,330 | +9 | +0.7% | 113,700 |
| 2018/08/23 | 1,331 | 1,334 | 1,311 | 1,321 | +2 | +0.2% | 91,300 |
| 2018/08/22 | 1,295 | 1,330 | 1,295 | 1,319 | +27 | +2.1% | 149,800 |
| 2018/08/21 | 1,306 | 1,321 | 1,286 | 1,292 | -22 | -1.7% | 93,700 |
| 2018/08/20 | 1,346 | 1,355 | 1,309 | 1,314 | -38 | -2.8% | 101,100 |
| 2018/08/17 | 1,350 | 1,355 | 1,324 | 1,352 | +3 | +0.2% | 132,300 |
| 2018/08/16 | 1,304 | 1,355 | 1,292 | 1,349 | +31 | +2.4% | 235,800 |
| 2018/08/15 | 1,343 | 1,363 | 1,307 | 1,318 | -25 | -1.9% | 234,300 |
| 2018/08/14 | 1,323 | 1,356 | 1,301 | 1,343 | -10 | -0.7% | 226,800 |
| 2018/08/13 | 1,375 | 1,381 | 1,341 | 1,353 | -34 | -2.5% | 368,500 |
| 2018/08/10 | 1,406 | 1,409 | 1,380 | 1,387 | -32 | -2.3% | 311,200 |
| 2018/08/09 | 1,410 | 1,433 | 1,410 | 1,419 | +5 | +0.4% | 239,200 |
| 2018/08/08 | 1,408 | 1,448 | 1,403 | 1,414 | -7 | -0.5% | 412,000 |
| 2018/08/07 | 1,421 | 1,460 | 1,412 | 1,421 | ±0 | ±0% | 651,600 |
| 2018/08/06 | 1,375 | 1,434 | 1,361 | 1,421 | +51 | +3.7% | 909,200 |
| 2018/08/03 | 1,330 | 1,389 | 1,320 | 1,370 | +143 | +11.7% | 1,701,400 |
| 2018/08/02 | 1,217 | 1,233 | 1,209 | 1,227 | +10 | +0.8% | 118,400 |
| 2018/08/01 | 1,220 | 1,226 | 1,208 | 1,217 | -1 | -0.1% | 62,100 |
| 2018/07/31 | 1,209 | 1,223 | 1,188 | 1,218 | +3 | +0.2% | 108,700 |
| 2018/07/30 | 1,233 | 1,234 | 1,213 | 1,215 | -29 | -2.3% | 68,100 |
| 2018/07/27 | 1,248 | 1,258 | 1,237 | 1,244 | +1 | +0.1% | 94,200 |
| 2018/07/26 | 1,234 | 1,245 | 1,230 | 1,243 | +15 | +1.2% | 79,000 |
| 2018/07/25 | 1,228 | 1,228 | 1,208 | 1,228 | +10 | +0.8% | 98,400 |
| 2018/07/24 | 1,220 | 1,251 | 1,213 | 1,218 | +7 | +0.6% | 166,500 |
| 2018/07/23 | 1,277 | 1,304 | 1,206 | 1,211 | -58 | -4.6% | 518,300 |
| 2018/07/20 | 1,248 | 1,295 | 1,243 | 1,269 | +28 | +2.3% | 376,200 |
| 2018/07/19 | 1,228 | 1,247 | 1,212 | 1,241 | +28 | +2.3% | 143,300 |
| 2018/07/18 | 1,198 | 1,227 | 1,189 | 1,213 | +26 | +2.2% | 145,500 |
| 2018/07/17 | 1,165 | 1,198 | 1,155 | 1,187 | +28 | +2.4% | 171,400 |
| 2018/07/13 | 1,170 | 1,170 | 1,154 | 1,159 | -11 | -0.9% | 193,300 |
| 2018/07/12 | 1,193 | 1,193 | 1,168 | 1,170 | -7 | -0.6% | 82,700 |
| 2018/07/11 | 1,193 | 1,194 | 1,175 | 1,177 | -15 | -1.3% | 75,800 |
| 2018/07/10 | 1,204 | 1,220 | 1,192 | 1,192 | -17 | -1.4% | 88,200 |
| 2018/07/09 | 1,190 | 1,209 | 1,186 | 1,209 | +28 | +2.4% | 95,400 |
| 2018/07/06 | 1,160 | 1,185 | 1,153 | 1,181 | +21 | +1.8% | 96,700 |
| 2018/07/05 | 1,190 | 1,201 | 1,159 | 1,160 | -31 | -2.6% | 85,000 |
| 2018/07/04 | 1,171 | 1,200 | 1,171 | 1,191 | -5 | -0.4% | 75,000 |
| 2018/07/03 | 1,212 | 1,227 | 1,183 | 1,196 | -15 | -1.2% | 100,200 |
1651～
1700
件表示中 / 6979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 | 94,800円 | -18.0% | -78.6% | 4.22% | 8.03倍 | 0.80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 |
| 井関農 | 123,000円 | +1.2% | +14.1% | 2.44% | 21.40倍 | 0.41倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| フリュー | 99,700円 | +1.6% | +31.6% | 3.91% | 12.28倍 | 1.18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 |
| 岡本工 | 419,000円 | +14.3% | +61.2% | 3.82% | 9.23倍 | 0.68倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 西電機 | 184,400円 | +8.2% | +9.8% | 4.56% | 11.56倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
