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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,420 | 1,450 | 1,418 | 1,444 | +31 | +2.2% | 104,000 |
| 2015/11/20 | 1,405 | 1,418 | 1,396 | 1,413 | +11 | +0.8% | 81,500 |
| 2015/11/19 | 1,373 | 1,407 | 1,373 | 1,402 | +26 | +1.9% | 97,100 |
| 2015/11/18 | 1,372 | 1,392 | 1,369 | 1,376 | +4 | +0.3% | 53,100 |
| 2015/11/17 | 1,387 | 1,392 | 1,364 | 1,372 | +8 | +0.6% | 71,900 |
| 2015/11/16 | 1,357 | 1,370 | 1,341 | 1,364 | +5 | +0.4% | 64,800 |
| 2015/11/13 | 1,364 | 1,365 | 1,345 | 1,359 | -18 | -1.3% | 53,100 |
| 2015/11/12 | 1,379 | 1,388 | 1,365 | 1,377 | +6 | +0.4% | 60,500 |
| 2015/11/11 | 1,349 | 1,377 | 1,344 | 1,371 | +27 | +2% | 127,300 |
| 2015/11/10 | 1,300 | 1,347 | 1,300 | 1,344 | +27 | +2.1% | 83,900 |
| 2015/11/09 | 1,300 | 1,329 | 1,300 | 1,317 | +32 | +2.5% | 96,000 |
| 2015/11/06 | 1,268 | 1,288 | 1,260 | 1,285 | +27 | +2.1% | 73,100 |
| 2015/11/05 | 1,262 | 1,273 | 1,242 | 1,258 | -42 | -3.2% | 164,000 |
| 2015/11/04 | 1,299 | 1,308 | 1,280 | 1,300 | +13 | +1% | 80,400 |
| 2015/11/02 | 1,303 | 1,303 | 1,287 | 1,287 | -2 | -0.2% | 52,600 |
| 2015/10/30 | 1,286 | 1,304 | 1,286 | 1,289 | -6 | -0.5% | 77,100 |
| 2015/10/29 | 1,293 | 1,307 | 1,293 | 1,295 | -4 | -0.3% | 32,900 |
| 2015/10/28 | 1,290 | 1,309 | 1,290 | 1,299 | +7 | +0.5% | 34,200 |
| 2015/10/27 | 1,290 | 1,308 | 1,290 | 1,292 | -4 | -0.3% | 40,400 |
| 2015/10/26 | 1,314 | 1,319 | 1,284 | 1,296 | -5 | -0.4% | 54,100 |
| 2015/10/23 | 1,314 | 1,314 | 1,297 | 1,301 | +18 | +1.4% | 37,900 |
| 2015/10/22 | 1,295 | 1,308 | 1,263 | 1,283 | -30 | -2.3% | 54,000 |
| 2015/10/21 | 1,300 | 1,321 | 1,280 | 1,313 | +17 | +1.3% | 40,700 |
| 2015/10/20 | 1,323 | 1,325 | 1,293 | 1,296 | -21 | -1.6% | 34,300 |
| 2015/10/19 | 1,315 | 1,330 | 1,297 | 1,317 | -5 | -0.4% | 40,300 |
| 2015/10/16 | 1,324 | 1,350 | 1,319 | 1,322 | -7 | -0.5% | 60,800 |
| 2015/10/15 | 1,304 | 1,338 | 1,304 | 1,329 | +3 | +0.2% | 43,600 |
| 2015/10/14 | 1,361 | 1,361 | 1,322 | 1,326 | -42 | -3.1% | 58,600 |
| 2015/10/13 | 1,369 | 1,370 | 1,345 | 1,368 | ±0 | ±0% | 38,900 |
| 2015/10/09 | 1,331 | 1,374 | 1,331 | 1,368 | +39 | +2.9% | 78,200 |
| 2015/10/08 | 1,330 | 1,350 | 1,321 | 1,329 | +10 | +0.8% | 65,400 |
| 2015/10/07 | 1,332 | 1,350 | 1,308 | 1,319 | -25 | -1.9% | 77,600 |
| 2015/10/06 | 1,365 | 1,370 | 1,338 | 1,344 | -10 | -0.7% | 56,900 |
| 2015/10/05 | 1,332 | 1,357 | 1,305 | 1,354 | +25 | +1.9% | 78,900 |
| 2015/10/02 | 1,278 | 1,333 | 1,264 | 1,329 | +46 | +3.6% | 87,700 |
| 2015/10/01 | 1,285 | 1,295 | 1,255 | 1,283 | +7 | +0.5% | 91,400 |
| 2015/09/30 | 1,230 | 1,288 | 1,228 | 1,276 | +98 | +8.3% | 230,000 |
| 2015/09/29 | 1,250 | 1,251 | 1,169 | 1,178 | -101 | -7.9% | 168,300 |
| 2015/09/28 | 1,300 | 1,300 | 1,270 | 1,279 | -23 | -1.8% | 55,400 |
| 2015/09/25 | 1,258 | 1,307 | 1,258 | 1,302 | +40 | +3.2% | 86,300 |
| 2015/09/24 | 1,282 | 1,306 | 1,257 | 1,262 | -39 | -3% | 95,000 |
| 2015/09/18 | 1,310 | 1,314 | 1,296 | 1,301 | -30 | -2.3% | 68,100 |
| 2015/09/17 | 1,335 | 1,357 | 1,323 | 1,331 | +6 | +0.5% | 35,200 |
| 2015/09/16 | 1,284 | 1,329 | 1,284 | 1,325 | +22 | +1.7% | 90,500 |
| 2015/09/15 | 1,299 | 1,322 | 1,295 | 1,303 | +4 | +0.3% | 28,100 |
| 2015/09/14 | 1,330 | 1,343 | 1,299 | 1,299 | -34 | -2.6% | 39,500 |
| 2015/09/11 | 1,301 | 1,339 | 1,301 | 1,333 | +15 | +1.1% | 65,800 |
| 2015/09/10 | 1,312 | 1,323 | 1,291 | 1,318 | -20 | -1.5% | 49,900 |
| 2015/09/09 | 1,321 | 1,346 | 1,321 | 1,338 | +44 | +3.4% | 84,600 |
| 2015/09/08 | 1,298 | 1,338 | 1,294 | 1,294 | +2 | +0.2% | 137,600 |
2301～
2350
件表示中 / 6940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 | 100,100円 | +20.2% | +37.3% | 5.00% | 6.91倍 | 0.86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 |
| 島精機 | 86,900円 | -10.9% | - | 1.15% | - | 0.34倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 西部技研 | 148,900円 | +8.0% | -13.4% | 4.70% | 9.71倍 | 1.01倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 化工機 | 124,100円 | +21.4% | -3.4% | 2.95% | 8.85倍 | 0.79倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 日本ドライ | 407,000円 | -3.4% | -3.5% | 1.35% | 8.26倍 | 1.15倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
市場注目の銘柄
チャート関連のコラム
