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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 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 |
| 2018/07/02 | 1,264 | 1,269 | 1,210 | 1,211 | -29 | -2.3% | 130,200 |
| 2018/06/29 | 1,217 | 1,244 | 1,214 | 1,240 | +23 | +1.9% | 60,600 |
| 2018/06/28 | 1,228 | 1,236 | 1,213 | 1,217 | -11 | -0.9% | 92,400 |
| 2018/06/27 | 1,205 | 1,237 | 1,205 | 1,228 | +14 | +1.2% | 76,000 |
| 2018/06/26 | 1,200 | 1,215 | 1,192 | 1,214 | -10 | -0.8% | 76,600 |
| 2018/06/25 | 1,243 | 1,250 | 1,218 | 1,224 | -8 | -0.6% | 89,700 |
| 2018/06/22 | 1,220 | 1,235 | 1,211 | 1,232 | -3 | -0.2% | 70,300 |
| 2018/06/21 | 1,227 | 1,242 | 1,216 | 1,235 | +14 | +1.1% | 94,300 |
| 2018/06/20 | 1,226 | 1,238 | 1,201 | 1,221 | -6 | -0.5% | 133,700 |
| 2018/06/19 | 1,250 | 1,261 | 1,218 | 1,227 | -23 | -1.8% | 121,100 |
| 2018/06/18 | 1,273 | 1,283 | 1,243 | 1,250 | -26 | -2% | 133,800 |
| 2018/06/15 | 1,295 | 1,298 | 1,271 | 1,276 | -10 | -0.8% | 208,800 |
| 2018/06/14 | 1,297 | 1,300 | 1,282 | 1,286 | -3 | -0.2% | 117,700 |
| 2018/06/13 | 1,264 | 1,309 | 1,258 | 1,289 | +25 | +2% | 358,500 |
| 2018/06/12 | 1,257 | 1,269 | 1,249 | 1,264 | +13 | +1% | 102,700 |
| 2018/06/11 | 1,233 | 1,253 | 1,218 | 1,251 | +17 | +1.4% | 118,400 |
| 2018/06/08 | 1,237 | 1,247 | 1,230 | 1,234 | -5 | -0.4% | 113,500 |
| 2018/06/07 | 1,215 | 1,239 | 1,210 | 1,239 | +32 | +2.7% | 113,600 |
| 2018/06/06 | 1,216 | 1,224 | 1,205 | 1,207 | -3 | -0.2% | 80,100 |
| 2018/06/05 | 1,202 | 1,210 | 1,197 | 1,210 | +11 | +0.9% | 91,400 |
| 2018/06/04 | 1,190 | 1,203 | 1,178 | 1,199 | +18 | +1.5% | 123,100 |
| 2018/06/01 | 1,170 | 1,192 | 1,164 | 1,181 | +5 | +0.4% | 158,800 |
| 2018/05/31 | 1,195 | 1,200 | 1,173 | 1,176 | -19 | -1.6% | 158,800 |
| 2018/05/30 | 1,175 | 1,202 | 1,169 | 1,195 | -5 | -0.4% | 104,300 |
| 2018/05/29 | 1,229 | 1,230 | 1,198 | 1,200 | -31 | -2.5% | 108,600 |
| 2018/05/28 | 1,237 | 1,258 | 1,224 | 1,231 | +10 | +0.8% | 68,000 |
| 2018/05/25 | 1,260 | 1,261 | 1,217 | 1,221 | -44 | -3.5% | 227,000 |
| 2018/05/24 | 1,284 | 1,284 | 1,263 | 1,265 | -16 | -1.2% | 129,200 |
| 2018/05/23 | 1,273 | 1,286 | 1,256 | 1,281 | +17 | +1.3% | 138,500 |
| 2018/05/22 | 1,293 | 1,295 | 1,251 | 1,264 | -21 | -1.6% | 186,600 |
| 2018/05/21 | 1,260 | 1,292 | 1,256 | 1,285 | +21 | +1.7% | 167,000 |
| 2018/05/18 | 1,260 | 1,294 | 1,258 | 1,264 | +8 | +0.6% | 189,100 |
| 2018/05/17 | 1,224 | 1,259 | 1,219 | 1,256 | +37 | +3% | 189,900 |
| 2018/05/16 | 1,195 | 1,224 | 1,188 | 1,219 | +24 | +2% | 134,700 |
| 2018/05/15 | 1,180 | 1,196 | 1,176 | 1,195 | +18 | +1.5% | 154,600 |
| 2018/05/14 | 1,150 | 1,177 | 1,142 | 1,177 | +26 | +2.3% | 192,400 |
| 2018/05/11 | 1,204 | 1,204 | 1,096 | 1,151 | -68 | -5.6% | 670,400 |
| 2018/05/10 | 1,240 | 1,256 | 1,219 | 1,219 | -27 | -2.2% | 190,400 |
| 2018/05/09 | 1,276 | 1,278 | 1,246 | 1,246 | -31 | -2.4% | 104,400 |
| 2018/05/08 | 1,285 | 1,298 | 1,275 | 1,277 | -1 | -0.1% | 131,700 |
| 2018/05/07 | 1,278 | 1,281 | 1,260 | 1,278 | +19 | +1.5% | 160,600 |
1651～
1700
件表示中 / 6938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 | 98,600円 | +20.2% | +37.3% | 5.07% | 6.81倍 | 0.84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 |
| 瑞 光 | 109,700円 | +10.3% | - | 1.46% | 35.41倍 | 0.85倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 西部技研 | 146,400円 | +8.0% | -13.4% | 4.78% | 9.55倍 | 0.99倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 島精機 | 81,500円 | -10.9% | - | 1.23% | - | 0.32倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 化工機 | 123,900円 | +21.4% | -3.4% | 2.96% | 8.84倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
