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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 1,100 | 1,128 | 1,092 | 1,124 | +4 | +0.4% | 100,600 |
| 2017/09/05 | 1,153 | 1,154 | 1,118 | 1,120 | -34 | -2.9% | 140,800 |
| 2017/09/04 | 1,166 | 1,171 | 1,151 | 1,154 | -23 | -2% | 105,800 |
| 2017/09/01 | 1,170 | 1,179 | 1,165 | 1,177 | +12 | +1% | 84,200 |
| 2017/08/31 | 1,175 | 1,176 | 1,161 | 1,165 | -12 | -1% | 98,000 |
| 2017/08/30 | 1,169 | 1,184 | 1,168 | 1,177 | +18 | +1.6% | 120,900 |
| 2017/08/29 | 1,176 | 1,182 | 1,152 | 1,159 | -31 | -2.6% | 155,500 |
| 2017/08/28 | 1,168 | 1,199 | 1,168 | 1,190 | +20 | +1.7% | 233,600 |
| 2017/08/25 | 1,162 | 1,175 | 1,154 | 1,170 | +14 | +1.2% | 152,900 |
| 2017/08/24 | 1,143 | 1,159 | 1,142 | 1,156 | +10 | +0.9% | 93,100 |
| 2017/08/23 | 1,144 | 1,155 | 1,140 | 1,146 | +6 | +0.5% | 128,900 |
| 2017/08/22 | 1,129 | 1,144 | 1,129 | 1,140 | +2 | +0.2% | 72,800 |
| 2017/08/21 | 1,141 | 1,143 | 1,131 | 1,138 | ±0 | ±0% | 86,600 |
| 2017/08/18 | 1,136 | 1,146 | 1,134 | 1,138 | -4 | -0.4% | 93,200 |
| 2017/08/17 | 1,122 | 1,143 | 1,121 | 1,142 | +13 | +1.2% | 94,600 |
| 2017/08/16 | 1,104 | 1,130 | 1,104 | 1,129 | +26 | +2.4% | 96,400 |
| 2017/08/15 | 1,101 | 1,110 | 1,100 | 1,103 | +2 | +0.2% | 140,600 |
| 2017/08/14 | 1,110 | 1,112 | 1,093 | 1,101 | -28 | -2.5% | 192,900 |
| 2017/08/10 | 1,121 | 1,129 | 1,115 | 1,129 | +2 | +0.2% | 137,200 |
| 2017/08/09 | 1,133 | 1,139 | 1,118 | 1,127 | -6 | -0.5% | 206,500 |
| 2017/08/08 | 1,151 | 1,162 | 1,130 | 1,133 | -17 | -1.5% | 345,800 |
| 2017/08/07 | 1,195 | 1,196 | 1,149 | 1,150 | -59 | -4.9% | 723,500 |
| 2017/08/04 | 1,188 | 1,235 | 1,180 | 1,209 | +22 | +1.9% | 590,100 |
| 2017/08/03 | 1,201 | 1,202 | 1,186 | 1,187 | -17 | -1.4% | 153,200 |
| 2017/08/02 | 1,195 | 1,211 | 1,194 | 1,204 | +5 | +0.4% | 110,600 |
| 2017/08/01 | 1,201 | 1,207 | 1,192 | 1,199 | +9 | +0.8% | 142,300 |
| 2017/07/31 | 1,200 | 1,201 | 1,190 | 1,190 | -17 | -1.4% | 100,200 |
| 2017/07/28 | 1,190 | 1,214 | 1,187 | 1,207 | +18 | +1.5% | 255,500 |
| 2017/07/27 | 1,199 | 1,205 | 1,186 | 1,189 | -16 | -1.3% | 211,400 |
| 2017/07/26 | 1,209 | 1,216 | 1,200 | 1,205 | -1 | -0.1% | 131,000 |
| 2017/07/25 | 1,200 | 1,207 | 1,195 | 1,206 | +2 | +0.2% | 120,800 |
| 2017/07/24 | 1,196 | 1,204 | 1,189 | 1,204 | -3 | -0.2% | 127,600 |
| 2017/07/21 | 1,210 | 1,212 | 1,200 | 1,207 | -4 | -0.3% | 94,000 |
| 2017/07/20 | 1,213 | 1,218 | 1,207 | 1,211 | -2 | -0.2% | 102,200 |
| 2017/07/19 | 1,203 | 1,214 | 1,202 | 1,213 | +11 | +0.9% | 138,800 |
| 2017/07/18 | 1,205 | 1,205 | 1,193 | 1,202 | -3 | -0.2% | 117,000 |
| 2017/07/14 | 1,199 | 1,214 | 1,199 | 1,205 | +6 | +0.5% | 191,100 |
| 2017/07/13 | 1,209 | 1,216 | 1,188 | 1,199 | ±0 | ±0% | 170,700 |
| 2017/07/12 | 1,200 | 1,215 | 1,194 | 1,199 | +6 | +0.5% | 361,000 |
| 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 |
1901～
1950
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
