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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 1,061 | 1,074 | 1,041 | 1,049 | -20 | -1.9% | 194,100 |
| 2024/11/25 | 1,075 | 1,085 | 1,056 | 1,069 | +9 | +0.8% | 184,900 |
| 2024/11/22 | 1,100 | 1,109 | 1,060 | 1,060 | -16 | -1.5% | 439,400 |
| 2024/11/21 | 1,028 | 1,084 | 1,028 | 1,076 | +59 | +5.8% | 493,000 |
| 2024/11/20 | 1,012 | 1,024 | 1,004 | 1,017 | +7 | +0.7% | 134,200 |
| 2024/11/19 | 1,005 | 1,020 | 1,004 | 1,010 | +18 | +1.8% | 165,700 |
| 2024/11/18 | 982 | 1,007 | 982 | 992 | -7 | -0.7% | 139,000 |
| 2024/11/15 | 993 | 1,000 | 983 | 999 | +12 | +1.2% | 113,800 |
| 2024/11/14 | 987 | 1,000 | 977 | 987 | ±0 | ±0% | 177,500 |
| 2024/11/13 | 983 | 993 | 973 | 987 | -1 | -0.1% | 161,600 |
| 2024/11/12 | 973 | 1,000 | 972 | 988 | +23 | +2.4% | 293,500 |
| 2024/11/11 | 980 | 1,007 | 955 | 965 | +30 | +3.2% | 658,800 |
| 2024/11/08 | 950 | 956 | 931 | 935 | ±0 | ±0% | 291,400 |
| 2024/11/07 | 925 | 939 | 921 | 935 | +19 | +2.1% | 183,100 |
| 2024/11/06 | 923 | 927 | 908 | 916 | ±0 | ±0% | 121,800 |
| 2024/11/05 | 899 | 920 | 899 | 916 | +24 | +2.7% | 108,900 |
| 2024/11/01 | 907 | 911 | 891 | 892 | -26 | -2.8% | 112,900 |
| 2024/10/31 | 908 | 922 | 904 | 918 | +10 | +1.1% | 81,000 |
| 2024/10/30 | 910 | 918 | 907 | 908 | -1 | -0.1% | 107,900 |
| 2024/10/29 | 904 | 914 | 904 | 909 | +6 | +0.7% | 39,700 |
| 2024/10/28 | 878 | 907 | 878 | 903 | +17 | +1.9% | 74,000 |
| 2024/10/25 | 890 | 894 | 879 | 886 | -14 | -1.6% | 86,400 |
| 2024/10/24 | 895 | 901 | 885 | 900 | -1 | -0.1% | 88,300 |
| 2024/10/23 | 900 | 913 | 900 | 901 | +6 | +0.7% | 70,600 |
| 2024/10/22 | 925 | 925 | 895 | 895 | -29 | -3.1% | 166,200 |
| 2024/10/21 | 936 | 939 | 924 | 924 | -4 | -0.4% | 67,300 |
| 2024/10/18 | 925 | 941 | 925 | 928 | +7 | +0.8% | 66,900 |
| 2024/10/17 | 932 | 933 | 921 | 921 | -11 | -1.2% | 60,000 |
| 2024/10/16 | 925 | 941 | 923 | 932 | -7 | -0.7% | 108,000 |
| 2024/10/15 | 923 | 944 | 918 | 939 | +19 | +2.1% | 138,800 |
| 2024/10/11 | 928 | 930 | 920 | 920 | -6 | -0.6% | 53,900 |
| 2024/10/10 | 927 | 930 | 920 | 926 | -1 | -0.1% | 56,100 |
| 2024/10/09 | 931 | 932 | 920 | 927 | +10 | +1.1% | 55,300 |
| 2024/10/08 | 938 | 938 | 917 | 917 | -26 | -2.8% | 99,600 |
| 2024/10/07 | 949 | 952 | 942 | 943 | +3 | +0.3% | 86,000 |
| 2024/10/04 | 937 | 948 | 937 | 940 | +3 | +0.3% | 72,200 |
| 2024/10/03 | 948 | 951 | 936 | 937 | -4 | -0.4% | 87,900 |
| 2024/10/02 | 940 | 949 | 936 | 941 | -3 | -0.3% | 93,600 |
| 2024/10/01 | 932 | 950 | 926 | 944 | +27 | +2.9% | 106,600 |
| 2024/09/30 | 928 | 934 | 917 | 917 | -35 | -3.7% | 119,800 |
| 2024/09/27 | 961 | 966 | 949 | 952 | -8 | -0.8% | 119,900 |
| 2024/09/26 | 955 | 960 | 943 | 960 | +9 | +0.9% | 119,100 |
| 2024/09/25 | 942 | 958 | 936 | 951 | +3 | +0.3% | 135,400 |
| 2024/09/24 | 955 | 957 | 939 | 948 | +2 | +0.2% | 129,100 |
| 2024/09/20 | 943 | 951 | 938 | 946 | +11 | +1.2% | 150,300 |
| 2024/09/19 | 929 | 941 | 925 | 935 | +16 | +1.7% | 104,400 |
| 2024/09/18 | 920 | 924 | 910 | 919 | +8 | +0.9% | 100,000 |
| 2024/09/17 | 918 | 922 | 896 | 911 | -7 | -0.8% | 138,900 |
| 2024/09/13 | 923 | 927 | 914 | 918 | -9 | -1% | 105,600 |
| 2024/09/12 | 923 | 936 | 921 | 927 | +16 | +1.8% | 93,900 |
151～
200
件表示中 / 6992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 | 93,300円 | -18.0% | -78.6% | 4.29% | 7.90倍 | 0.79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 |
| 西電機 | 188,100円 | +8.2% | +9.8% | 4.47% | 11.79倍 | 0.92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 |
| 瑞 光 | 97,900円 | +10.3% | - | 1.63% | 31.61倍 | 0.76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 |
| 前澤給 | 122,800円 | +1.1% | -27.5% | 4.07% | 12.73倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
