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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 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 |
| 2017/04/27 | 1,296 | 1,296 | 1,276 | 1,291 | -7 | -0.5% | 103,800 |
| 2017/04/26 | 1,285 | 1,309 | 1,283 | 1,298 | +18 | +1.4% | 202,500 |
| 2017/04/25 | 1,277 | 1,284 | 1,266 | 1,280 | +5 | +0.4% | 122,700 |
| 2017/04/24 | 1,295 | 1,295 | 1,266 | 1,275 | -2 | -0.2% | 146,400 |
| 2017/04/21 | 1,280 | 1,284 | 1,267 | 1,277 | +9 | +0.7% | 108,400 |
| 2017/04/20 | 1,273 | 1,292 | 1,266 | 1,268 | -22 | -1.7% | 85,600 |
| 2017/04/19 | 1,260 | 1,305 | 1,260 | 1,290 | +25 | +2% | 120,900 |
| 2017/04/18 | 1,294 | 1,325 | 1,262 | 1,265 | -5 | -0.4% | 101,200 |
| 2017/04/17 | 1,251 | 1,282 | 1,243 | 1,270 | +13 | +1% | 100,200 |
| 2017/04/14 | 1,278 | 1,289 | 1,256 | 1,257 | -35 | -2.7% | 112,500 |
| 2017/04/13 | 1,230 | 1,305 | 1,222 | 1,292 | +49 | +3.9% | 278,800 |
1951～
2000
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
