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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 1,251 | 1,256 | 1,236 | 1,243 | -35 | -2.7% | 194,600 |
| 2017/04/11 | 1,267 | 1,285 | 1,258 | 1,278 | -6 | -0.5% | 147,600 |
| 2017/04/10 | 1,307 | 1,308 | 1,264 | 1,284 | -29 | -2.2% | 265,800 |
| 2017/04/07 | 1,331 | 1,336 | 1,280 | 1,313 | -12 | -0.9% | 247,800 |
| 2017/04/06 | 1,361 | 1,372 | 1,263 | 1,325 | -37 | -2.7% | 358,600 |
| 2017/04/05 | 1,398 | 1,410 | 1,356 | 1,362 | -51 | -3.6% | 374,400 |
| 2017/04/04 | 1,445 | 1,445 | 1,403 | 1,413 | -19 | -1.3% | 247,000 |
| 2017/04/03 | 1,424 | 1,449 | 1,423 | 1,432 | +4 | +0.3% | 113,200 |
| 2017/03/31 | 1,441 | 1,468 | 1,428 | 1,428 | -1 | -0.1% | 179,300 |
| 2017/03/30 | 1,498 | 1,501 | 1,418 | 1,429 | -71 | -4.7% | 228,900 |
| 2017/03/29 | 1,487 | 1,502 | 1,487 | 1,500 | +8 | +0.5% | 76,600 |
| 2017/03/28 | 1,474 | 1,492 | 1,470 | 1,492 | +29 | +2% | 118,100 |
| 2017/03/27 | 1,458 | 1,467 | 1,453 | 1,463 | -10 | -0.7% | 74,900 |
| 2017/03/24 | 1,466 | 1,475 | 1,455 | 1,473 | +7 | +0.5% | 78,600 |
| 2017/03/23 | 1,487 | 1,492 | 1,460 | 1,466 | -21 | -1.4% | 82,600 |
| 2017/03/22 | 1,493 | 1,502 | 1,485 | 1,487 | -35 | -2.3% | 87,100 |
| 2017/03/21 | 1,500 | 1,523 | 1,498 | 1,522 | +7 | +0.5% | 80,600 |
| 2017/03/17 | 1,494 | 1,515 | 1,494 | 1,515 | +8 | +0.5% | 98,500 |
| 2017/03/16 | 1,488 | 1,508 | 1,484 | 1,507 | +15 | +1% | 101,500 |
| 2017/03/15 | 1,508 | 1,509 | 1,488 | 1,492 | -23 | -1.5% | 136,500 |
| 2017/03/14 | 1,502 | 1,520 | 1,491 | 1,515 | +17 | +1.1% | 135,500 |
| 2017/03/13 | 1,490 | 1,501 | 1,486 | 1,498 | -3 | -0.2% | 58,800 |
| 2017/03/10 | 1,493 | 1,502 | 1,484 | 1,501 | +14 | +0.9% | 141,400 |
| 2017/03/09 | 1,494 | 1,496 | 1,484 | 1,487 | -7 | -0.5% | 78,700 |
| 2017/03/08 | 1,497 | 1,497 | 1,482 | 1,494 | -3 | -0.2% | 78,700 |
| 2017/03/07 | 1,496 | 1,511 | 1,482 | 1,497 | +1 | +0.1% | 103,400 |
| 2017/03/06 | 1,505 | 1,510 | 1,493 | 1,496 | -12 | -0.8% | 69,500 |
| 2017/03/03 | 1,516 | 1,525 | 1,504 | 1,508 | -12 | -0.8% | 84,200 |
| 2017/03/02 | 1,511 | 1,523 | 1,504 | 1,520 | +17 | +1.1% | 144,600 |
| 2017/03/01 | 1,496 | 1,506 | 1,487 | 1,503 | +7 | +0.5% | 144,700 |
| 2017/02/28 | 1,495 | 1,509 | 1,493 | 1,496 | -3 | -0.2% | 130,100 |
| 2017/02/27 | 1,509 | 1,511 | 1,485 | 1,499 | -11 | -0.7% | 136,000 |
| 2017/02/24 | 1,515 | 1,523 | 1,504 | 1,510 | -10 | -0.7% | 80,700 |
| 2017/02/23 | 1,524 | 1,530 | 1,510 | 1,520 | ±0 | ±0% | 125,800 |
| 2017/02/22 | 1,550 | 1,558 | 1,505 | 1,520 | ±0 | ±0% | 295,900 |
| 2017/02/21 | 1,500 | 1,523 | 1,491 | 1,520 | +16 | +1.1% | 131,300 |
| 2017/02/20 | 1,512 | 1,515 | 1,499 | 1,504 | -6 | -0.4% | 89,400 |
| 2017/02/17 | 1,511 | 1,519 | 1,501 | 1,510 | -8 | -0.5% | 73,800 |
| 2017/02/16 | 1,520 | 1,544 | 1,515 | 1,518 | +6 | +0.4% | 112,300 |
| 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 |
2001～
2050
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
