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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,187 | 1,207 | 1,182 | 1,193 | +4 | +0.3% | 244,900 |
| 2017/07/10 | 1,165 | 1,193 | 1,165 | 1,189 | +20 | +1.7% | 187,800 |
| 2017/07/07 | 1,166 | 1,171 | 1,158 | 1,169 | -3 | -0.3% | 147,400 |
| 2017/07/06 | 1,167 | 1,172 | 1,161 | 1,172 | +5 | +0.4% | 112,200 |
| 2017/07/05 | 1,155 | 1,168 | 1,155 | 1,167 | +7 | +0.6% | 120,100 |
| 2017/07/04 | 1,170 | 1,170 | 1,157 | 1,160 | -4 | -0.3% | 106,600 |
| 2017/07/03 | 1,164 | 1,176 | 1,161 | 1,164 | -5 | -0.4% | 146,000 |
| 2017/06/30 | 1,170 | 1,171 | 1,163 | 1,169 | -11 | -0.9% | 195,700 |
| 2017/06/29 | 1,178 | 1,180 | 1,168 | 1,180 | +11 | +0.9% | 124,700 |
| 2017/06/28 | 1,172 | 1,178 | 1,165 | 1,169 | -2 | -0.2% | 110,800 |
| 2017/06/27 | 1,171 | 1,183 | 1,165 | 1,171 | -6 | -0.5% | 179,200 |
| 2017/06/26 | 1,167 | 1,183 | 1,165 | 1,177 | +6 | +0.5% | 74,400 |
| 2017/06/23 | 1,179 | 1,179 | 1,163 | 1,171 | -3 | -0.3% | 106,500 |
| 2017/06/22 | 1,172 | 1,183 | 1,167 | 1,174 | -1 | -0.1% | 96,000 |
| 2017/06/21 | 1,180 | 1,186 | 1,173 | 1,175 | -7 | -0.6% | 80,900 |
| 2017/06/20 | 1,186 | 1,192 | 1,173 | 1,182 | +1 | +0.1% | 128,300 |
| 2017/06/19 | 1,168 | 1,182 | 1,164 | 1,181 | +17 | +1.5% | 137,700 |
| 2017/06/16 | 1,168 | 1,169 | 1,154 | 1,164 | +6 | +0.5% | 100,600 |
| 2017/06/15 | 1,162 | 1,165 | 1,151 | 1,158 | -4 | -0.3% | 118,100 |
| 2017/06/14 | 1,174 | 1,195 | 1,162 | 1,162 | -13 | -1.1% | 192,500 |
| 2017/06/13 | 1,163 | 1,183 | 1,163 | 1,175 | +7 | +0.6% | 150,500 |
| 2017/06/12 | 1,167 | 1,176 | 1,161 | 1,168 | +4 | +0.3% | 135,800 |
| 2017/06/09 | 1,170 | 1,170 | 1,157 | 1,164 | -5 | -0.4% | 125,300 |
| 2017/06/08 | 1,168 | 1,179 | 1,164 | 1,169 | -3 | -0.3% | 124,300 |
| 2017/06/07 | 1,154 | 1,173 | 1,152 | 1,172 | +8 | +0.7% | 97,900 |
| 2017/06/06 | 1,171 | 1,171 | 1,158 | 1,164 | -9 | -0.8% | 146,100 |
| 2017/06/05 | 1,188 | 1,189 | 1,170 | 1,173 | -15 | -1.3% | 131,900 |
| 2017/06/02 | 1,165 | 1,191 | 1,165 | 1,188 | +24 | +2.1% | 232,000 |
| 2017/06/01 | 1,150 | 1,164 | 1,150 | 1,164 | +11 | +1% | 191,600 |
| 2017/05/31 | 1,160 | 1,163 | 1,150 | 1,153 | -7 | -0.6% | 140,600 |
| 2017/05/30 | 1,155 | 1,165 | 1,148 | 1,160 | -2 | -0.2% | 127,000 |
| 2017/05/29 | 1,160 | 1,166 | 1,153 | 1,162 | -3 | -0.3% | 126,800 |
| 2017/05/26 | 1,180 | 1,180 | 1,158 | 1,165 | -15 | -1.3% | 222,500 |
| 2017/05/25 | 1,188 | 1,189 | 1,175 | 1,180 | -7 | -0.6% | 202,100 |
| 2017/05/24 | 1,190 | 1,191 | 1,178 | 1,187 | +1 | +0.1% | 135,900 |
| 2017/05/23 | 1,191 | 1,194 | 1,180 | 1,186 | -5 | -0.4% | 92,900 |
| 2017/05/22 | 1,198 | 1,199 | 1,175 | 1,191 | +10 | +0.8% | 124,200 |
| 2017/05/19 | 1,190 | 1,192 | 1,175 | 1,181 | -3 | -0.3% | 115,600 |
| 2017/05/18 | 1,180 | 1,193 | 1,172 | 1,184 | -11 | -0.9% | 165,200 |
| 2017/05/17 | 1,194 | 1,206 | 1,191 | 1,195 | +1 | +0.1% | 179,900 |
| 2017/05/16 | 1,217 | 1,217 | 1,190 | 1,194 | -12 | -1% | 335,200 |
| 2017/05/15 | 1,221 | 1,221 | 1,201 | 1,206 | -34 | -2.7% | 456,600 |
| 2017/05/12 | 1,300 | 1,309 | 1,215 | 1,240 | -117 | -8.6% | 1,048,900 |
| 2017/05/11 | 1,335 | 1,380 | 1,322 | 1,357 | +38 | +2.9% | 372,500 |
| 2017/05/10 | 1,313 | 1,329 | 1,306 | 1,319 | +9 | +0.7% | 184,600 |
| 2017/05/09 | 1,307 | 1,337 | 1,297 | 1,310 | +3 | +0.2% | 188,600 |
| 2017/05/08 | 1,304 | 1,308 | 1,293 | 1,307 | +19 | +1.5% | 160,700 |
| 2017/05/02 | 1,289 | 1,298 | 1,279 | 1,288 | +5 | +0.4% | 129,600 |
| 2017/05/01 | 1,286 | 1,297 | 1,277 | 1,283 | -11 | -0.9% | 94,800 |
| 2017/04/28 | 1,297 | 1,325 | 1,289 | 1,294 | +3 | +0.2% | 258,500 |
1801～
1850
件表示中 / 6840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 | 106,000円 | +18.6% | +9.3% | 4.72% | 9.21倍 | 0.91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 |
| 日阪製 | 97,000円 | +8.3% | -13.7% | 4.33% | 15.03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 |
| フリュー | 111,000円 | +0.5% | -19.7% | 3.51% | 14.70倍 | 1.37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 |
| 中野冷 | 599,000円 | +6.9% | +6.6% | 3.54% | 14.20倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
