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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,605 | 1,631 | 1,576 | 1,581 | +25 | +1.6% | 977,300 |
| 2016/11/30 | 1,595 | 1,596 | 1,516 | 1,556 | -16 | -1% | 838,200 |
| 2016/11/29 | 1,607 | 1,613 | 1,532 | 1,572 | -9 | -0.6% | 607,400 |
| 2016/11/28 | 1,550 | 1,606 | 1,540 | 1,581 | +71 | +4.7% | 985,100 |
| 2016/11/25 | 1,548 | 1,549 | 1,490 | 1,510 | -56 | -3.6% | 396,700 |
| 2016/11/24 | 1,538 | 1,567 | 1,492 | 1,566 | +91 | +6.2% | 560,500 |
| 2016/11/22 | 1,436 | 1,489 | 1,433 | 1,475 | +41 | +2.9% | 492,300 |
| 2016/11/21 | 1,450 | 1,458 | 1,413 | 1,434 | -28 | -1.9% | 524,300 |
| 2016/11/18 | 1,585 | 1,592 | 1,443 | 1,462 | -140 | -8.7% | 777,300 |
| 2016/11/17 | 1,527 | 1,603 | 1,524 | 1,602 | +68 | +4.4% | 344,700 |
| 2016/11/16 | 1,541 | 1,548 | 1,508 | 1,534 | -17 | -1.1% | 376,000 |
| 2016/11/15 | 1,504 | 1,584 | 1,472 | 1,551 | +60 | +4% | 330,600 |
| 2016/11/14 | 1,417 | 1,496 | 1,402 | 1,491 | +63 | +4.4% | 251,200 |
| 2016/11/11 | 1,462 | 1,474 | 1,417 | 1,428 | -37 | -2.5% | 349,300 |
| 2016/11/10 | 1,475 | 1,485 | 1,422 | 1,465 | +109 | +8% | 322,800 |
| 2016/11/09 | 1,496 | 1,506 | 1,300 | 1,356 | -167 | -11% | 842,800 |
| 2016/11/08 | 1,600 | 1,609 | 1,497 | 1,523 | -92 | -5.7% | 534,000 |
| 2016/11/07 | 1,622 | 1,666 | 1,609 | 1,615 | +4 | +0.2% | 534,400 |
| 2016/11/04 | 1,548 | 1,619 | 1,542 | 1,611 | +118 | +7.9% | 871,900 |
| 2016/11/02 | 1,529 | 1,579 | 1,487 | 1,493 | -6 | -0.4% | 382,200 |
| 2016/11/01 | 1,471 | 1,508 | 1,453 | 1,499 | +9 | +0.6% | 215,600 |
| 2016/10/31 | 1,482 | 1,501 | 1,473 | 1,490 | -10 | -0.7% | 194,700 |
| 2016/10/28 | 1,534 | 1,534 | 1,485 | 1,500 | -24 | -1.6% | 232,000 |
| 2016/10/27 | 1,510 | 1,529 | 1,510 | 1,524 | +14 | +0.9% | 100,200 |
| 2016/10/26 | 1,498 | 1,518 | 1,497 | 1,510 | +4 | +0.3% | 134,900 |
| 2016/10/25 | 1,518 | 1,539 | 1,484 | 1,506 | -6 | -0.4% | 210,300 |
| 2016/10/24 | 1,468 | 1,535 | 1,465 | 1,512 | +69 | +4.8% | 431,900 |
| 2016/10/21 | 1,421 | 1,458 | 1,421 | 1,443 | +1 | +0.1% | 273,500 |
| 2016/10/20 | 1,517 | 1,518 | 1,434 | 1,442 | -89 | -5.8% | 457,100 |
| 2016/10/19 | 1,525 | 1,556 | 1,523 | 1,531 | +10 | +0.7% | 170,700 |
| 2016/10/18 | 1,487 | 1,545 | 1,487 | 1,521 | +24 | +1.6% | 199,500 |
| 2016/10/17 | 1,504 | 1,514 | 1,470 | 1,497 | -30 | -2% | 321,600 |
| 2016/10/14 | 1,523 | 1,546 | 1,515 | 1,527 | +1 | +0.1% | 192,100 |
| 2016/10/13 | 1,621 | 1,623 | 1,516 | 1,526 | +11 | +0.7% | 571,900 |
| 2016/10/12 | 1,571 | 1,609 | 1,510 | 1,515 | -73 | -4.6% | 448,200 |
| 2016/10/11 | 1,650 | 1,679 | 1,572 | 1,588 | -35 | -2.2% | 511,200 |
| 2016/10/07 | 1,634 | 1,634 | 1,605 | 1,623 | -11 | -0.7% | 197,100 |
| 2016/10/06 | 1,609 | 1,640 | 1,604 | 1,634 | +13 | +0.8% | 345,200 |
| 2016/10/05 | 1,663 | 1,666 | 1,606 | 1,621 | -19 | -1.2% | 366,300 |
| 2016/10/04 | 1,580 | 1,650 | 1,557 | 1,640 | +81 | +5.2% | 718,200 |
| 2016/10/03 | 1,586 | 1,596 | 1,552 | 1,559 | +24 | +1.6% | 352,900 |
| 2016/09/30 | 1,520 | 1,564 | 1,501 | 1,535 | +5 | +0.3% | 290,900 |
| 2016/09/29 | 1,536 | 1,567 | 1,515 | 1,530 | -13 | -0.8% | 335,500 |
| 2016/09/28 | 1,490 | 1,550 | 1,487 | 1,543 | +58 | +3.9% | 309,500 |
| 2016/09/27 | 1,431 | 1,495 | 1,419 | 1,485 | +5 | +0.3% | 305,300 |
| 2016/09/26 | 1,520 | 1,530 | 1,475 | 1,480 | -38 | -2.5% | 305,500 |
| 2016/09/23 | 1,420 | 1,528 | 1,416 | 1,518 | +116 | +8.3% | 685,000 |
| 2016/09/21 | 1,400 | 1,408 | 1,362 | 1,402 | +17 | +1.2% | 205,700 |
| 2016/09/20 | 1,336 | 1,390 | 1,326 | 1,385 | +52 | +3.9% | 246,900 |
| 2016/09/16 | 1,317 | 1,334 | 1,310 | 1,333 | +46 | +3.6% | 167,900 |
1951～
2000
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
