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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,544 | 1,547 | 1,511 | 1,512 | -27 | -1.8% | 130,200 |
| 2017/02/14 | 1,560 | 1,565 | 1,538 | 1,539 | -19 | -1.2% | 124,900 |
| 2017/02/13 | 1,532 | 1,567 | 1,532 | 1,558 | +28 | +1.8% | 185,800 |
| 2017/02/10 | 1,534 | 1,543 | 1,520 | 1,530 | +7 | +0.5% | 126,400 |
| 2017/02/09 | 1,535 | 1,547 | 1,515 | 1,523 | -11 | -0.7% | 147,900 |
| 2017/02/08 | 1,485 | 1,536 | 1,485 | 1,534 | +45 | +3% | 179,300 |
| 2017/02/07 | 1,472 | 1,503 | 1,465 | 1,489 | +15 | +1% | 163,300 |
| 2017/02/06 | 1,536 | 1,540 | 1,457 | 1,474 | -50 | -3.3% | 481,700 |
| 2017/02/03 | 1,502 | 1,534 | 1,498 | 1,524 | +23 | +1.5% | 189,700 |
| 2017/02/02 | 1,500 | 1,528 | 1,495 | 1,501 | +2 | +0.1% | 212,000 |
| 2017/02/01 | 1,497 | 1,505 | 1,486 | 1,499 | -11 | -0.7% | 92,700 |
| 2017/01/31 | 1,502 | 1,519 | 1,497 | 1,510 | -13 | -0.9% | 86,000 |
| 2017/01/30 | 1,511 | 1,527 | 1,497 | 1,523 | +19 | +1.3% | 87,100 |
| 2017/01/27 | 1,545 | 1,553 | 1,496 | 1,504 | -41 | -2.7% | 136,300 |
| 2017/01/26 | 1,515 | 1,550 | 1,504 | 1,545 | +44 | +2.9% | 243,100 |
| 2017/01/25 | 1,506 | 1,508 | 1,486 | 1,501 | +14 | +0.9% | 75,800 |
| 2017/01/24 | 1,476 | 1,517 | 1,472 | 1,487 | +5 | +0.3% | 129,600 |
| 2017/01/23 | 1,500 | 1,501 | 1,476 | 1,482 | -6 | -0.4% | 160,000 |
| 2017/01/20 | 1,477 | 1,498 | 1,473 | 1,488 | +10 | +0.7% | 111,400 |
| 2017/01/19 | 1,485 | 1,509 | 1,472 | 1,478 | +5 | +0.3% | 109,300 |
| 2017/01/18 | 1,442 | 1,477 | 1,437 | 1,473 | +18 | +1.2% | 144,700 |
| 2017/01/17 | 1,475 | 1,484 | 1,450 | 1,455 | -29 | -2% | 126,200 |
| 2017/01/16 | 1,515 | 1,524 | 1,475 | 1,484 | -30 | -2% | 145,500 |
| 2017/01/13 | 1,513 | 1,524 | 1,503 | 1,514 | +2 | +0.1% | 120,300 |
| 2017/01/12 | 1,531 | 1,548 | 1,503 | 1,512 | -25 | -1.6% | 185,200 |
| 2017/01/11 | 1,595 | 1,601 | 1,534 | 1,537 | -50 | -3.2% | 287,900 |
| 2017/01/10 | 1,580 | 1,620 | 1,572 | 1,587 | +19 | +1.2% | 412,100 |
| 2017/01/06 | 1,582 | 1,582 | 1,562 | 1,568 | -21 | -1.3% | 172,100 |
| 2017/01/05 | 1,526 | 1,595 | 1,520 | 1,589 | +63 | +4.1% | 572,200 |
| 2017/01/04 | 1,509 | 1,536 | 1,508 | 1,526 | +27 | +1.8% | 305,600 |
| 2016/12/30 | 1,470 | 1,517 | 1,453 | 1,499 | +17 | +1.1% | 237,200 |
| 2016/12/29 | 1,500 | 1,517 | 1,473 | 1,482 | -16 | -1.1% | 235,400 |
| 2016/12/28 | 1,470 | 1,508 | 1,470 | 1,498 | +38 | +2.6% | 425,100 |
| 2016/12/27 | 1,463 | 1,492 | 1,458 | 1,460 | +3 | +0.2% | 367,800 |
| 2016/12/26 | 1,420 | 1,468 | 1,420 | 1,457 | +37 | +2.6% | 341,400 |
| 2016/12/22 | 1,421 | 1,427 | 1,408 | 1,420 | -1 | -0.1% | 173,800 |
| 2016/12/21 | 1,444 | 1,457 | 1,415 | 1,421 | -32 | -2.2% | 271,700 |
| 2016/12/20 | 1,430 | 1,453 | 1,413 | 1,453 | +28 | +2% | 341,200 |
| 2016/12/19 | 1,410 | 1,426 | 1,381 | 1,425 | -2 | -0.1% | 380,300 |
| 2016/12/16 | 1,410 | 1,440 | 1,404 | 1,427 | +4 | +0.3% | 370,500 |
| 2016/12/15 | 1,471 | 1,478 | 1,405 | 1,423 | -41 | -2.8% | 816,800 |
| 2016/12/14 | 1,550 | 1,590 | 1,460 | 1,464 | -49 | -3.2% | 1,255,600 |
| 2016/12/13 | 1,487 | 1,530 | 1,463 | 1,513 | +26 | +1.7% | 423,800 |
| 2016/12/12 | 1,458 | 1,488 | 1,435 | 1,487 | +42 | +2.9% | 422,700 |
| 2016/12/09 | 1,452 | 1,460 | 1,419 | 1,445 | -7 | -0.5% | 434,700 |
| 2016/12/08 | 1,478 | 1,496 | 1,429 | 1,452 | -26 | -1.8% | 649,400 |
| 2016/12/07 | 1,438 | 1,490 | 1,435 | 1,478 | +33 | +2.3% | 718,200 |
| 2016/12/06 | 1,520 | 1,533 | 1,431 | 1,445 | -62 | -4.1% | 1,586,700 |
| 2016/12/05 | 1,601 | 1,606 | 1,503 | 1,507 | -83 | -5.2% | 1,101,600 |
| 2016/12/02 | 1,677 | 1,750 | 1,582 | 1,590 | +9 | +0.6% | 4,195,400 |
1901～
1950
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
