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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,146 | 1,168 | 1,141 | 1,154 | +13 | +1.1% | 300,600 |
| 2017/12/01 | 1,144 | 1,146 | 1,130 | 1,141 | +12 | +1.1% | 166,100 |
| 2017/11/30 | 1,133 | 1,134 | 1,118 | 1,129 | -4 | -0.4% | 170,100 |
| 2017/11/29 | 1,140 | 1,151 | 1,130 | 1,133 | -7 | -0.6% | 189,700 |
| 2017/11/28 | 1,132 | 1,143 | 1,123 | 1,140 | +8 | +0.7% | 135,500 |
| 2017/11/27 | 1,132 | 1,137 | 1,127 | 1,132 | +6 | +0.5% | 86,200 |
| 2017/11/24 | 1,142 | 1,148 | 1,124 | 1,126 | -12 | -1.1% | 129,900 |
| 2017/11/22 | 1,122 | 1,145 | 1,122 | 1,138 | +21 | +1.9% | 210,300 |
| 2017/11/21 | 1,118 | 1,121 | 1,105 | 1,117 | +7 | +0.6% | 176,300 |
| 2017/11/20 | 1,105 | 1,112 | 1,103 | 1,110 | +6 | +0.5% | 79,500 |
| 2017/11/17 | 1,120 | 1,122 | 1,103 | 1,104 | -10 | -0.9% | 157,100 |
| 2017/11/16 | 1,110 | 1,119 | 1,105 | 1,114 | +2 | +0.2% | 214,200 |
| 2017/11/15 | 1,141 | 1,157 | 1,110 | 1,112 | -32 | -2.8% | 321,100 |
| 2017/11/14 | 1,125 | 1,159 | 1,125 | 1,144 | +8 | +0.7% | 269,300 |
| 2017/11/13 | 1,132 | 1,140 | 1,125 | 1,136 | +8 | +0.7% | 153,600 |
| 2017/11/10 | 1,118 | 1,133 | 1,117 | 1,128 | -4 | -0.4% | 102,000 |
| 2017/11/09 | 1,130 | 1,142 | 1,121 | 1,132 | +7 | +0.6% | 283,400 |
| 2017/11/08 | 1,136 | 1,137 | 1,115 | 1,125 | +4 | +0.4% | 205,200 |
| 2017/11/07 | 1,127 | 1,129 | 1,111 | 1,121 | -13 | -1.1% | 324,300 |
| 2017/11/06 | 1,192 | 1,193 | 1,126 | 1,134 | -73 | -6% | 769,700 |
| 2017/11/02 | 1,229 | 1,230 | 1,206 | 1,207 | -17 | -1.4% | 152,100 |
| 2017/11/01 | 1,233 | 1,234 | 1,219 | 1,224 | -2 | -0.2% | 183,600 |
| 2017/10/31 | 1,235 | 1,239 | 1,221 | 1,226 | -4 | -0.3% | 150,600 |
| 2017/10/30 | 1,235 | 1,242 | 1,224 | 1,230 | +7 | +0.6% | 141,200 |
| 2017/10/27 | 1,214 | 1,225 | 1,207 | 1,223 | +9 | +0.7% | 103,200 |
| 2017/10/26 | 1,215 | 1,222 | 1,202 | 1,214 | -4 | -0.3% | 178,200 |
| 2017/10/25 | 1,234 | 1,268 | 1,218 | 1,218 | +2 | +0.2% | 620,400 |
| 2017/10/24 | 1,220 | 1,220 | 1,195 | 1,216 | +6 | +0.5% | 200,500 |
| 2017/10/23 | 1,195 | 1,210 | 1,192 | 1,210 | +27 | +2.3% | 320,900 |
| 2017/10/20 | 1,151 | 1,185 | 1,151 | 1,183 | +29 | +2.5% | 373,500 |
| 2017/10/19 | 1,146 | 1,157 | 1,144 | 1,154 | +7 | +0.6% | 74,100 |
| 2017/10/18 | 1,152 | 1,152 | 1,143 | 1,147 | -1 | -0.1% | 138,900 |
| 2017/10/17 | 1,148 | 1,162 | 1,140 | 1,148 | +4 | +0.3% | 130,500 |
| 2017/10/16 | 1,149 | 1,150 | 1,139 | 1,144 | +3 | +0.3% | 218,900 |
| 2017/10/13 | 1,150 | 1,154 | 1,136 | 1,141 | -14 | -1.2% | 125,600 |
| 2017/10/12 | 1,137 | 1,155 | 1,136 | 1,155 | +11 | +1% | 113,800 |
| 2017/10/11 | 1,131 | 1,148 | 1,131 | 1,144 | +14 | +1.2% | 85,500 |
| 2017/10/10 | 1,135 | 1,138 | 1,127 | 1,130 | -9 | -0.8% | 109,000 |
| 2017/10/06 | 1,153 | 1,153 | 1,137 | 1,139 | -15 | -1.3% | 94,900 |
| 2017/10/05 | 1,131 | 1,163 | 1,128 | 1,154 | +24 | +2.1% | 195,500 |
| 2017/10/04 | 1,128 | 1,136 | 1,128 | 1,130 | -2 | -0.2% | 143,600 |
| 2017/10/03 | 1,139 | 1,143 | 1,127 | 1,132 | -7 | -0.6% | 121,900 |
| 2017/10/02 | 1,133 | 1,140 | 1,124 | 1,139 | +8 | +0.7% | 97,000 |
| 2017/09/29 | 1,121 | 1,132 | 1,116 | 1,131 | +9 | +0.8% | 162,400 |
| 2017/09/28 | 1,132 | 1,139 | 1,120 | 1,122 | -8 | -0.7% | 169,100 |
| 2017/09/27 | 1,133 | 1,135 | 1,126 | 1,130 | -2 | -0.2% | 83,300 |
| 2017/09/26 | 1,133 | 1,133 | 1,126 | 1,132 | -1 | -0.1% | 132,500 |
| 2017/09/25 | 1,135 | 1,148 | 1,131 | 1,133 | +1 | +0.1% | 66,800 |
| 2017/09/22 | 1,133 | 1,138 | 1,125 | 1,132 | -4 | -0.4% | 99,300 |
| 2017/09/21 | 1,136 | 1,146 | 1,131 | 1,136 | -5 | -0.4% | 131,200 |
1801～
1850
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 | 109,100円 | +10.3% | - | 1.47% | 35.22倍 | 0.84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 | 147,000円 | +8.0% | -13.4% | 4.76% | 9.59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 | 82,400円 | -10.9% | - | 1.21% | - | 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 | 123,700円 | +21.4% | -3.4% | 2.96% | 8.83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
