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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,280 | 1,311 | 1,263 | 1,292 | +5 | +0.4% | 99,500 |
| 2015/09/04 | 1,337 | 1,348 | 1,282 | 1,287 | -49 | -3.7% | 108,900 |
| 2015/09/03 | 1,356 | 1,379 | 1,331 | 1,336 | -5 | -0.4% | 88,500 |
| 2015/09/02 | 1,322 | 1,384 | 1,320 | 1,341 | -41 | -3% | 117,500 |
| 2015/09/01 | 1,445 | 1,445 | 1,380 | 1,382 | -78 | -5.3% | 85,800 |
| 2015/08/31 | 1,450 | 1,468 | 1,422 | 1,460 | +3 | +0.2% | 72,700 |
| 2015/08/28 | 1,455 | 1,460 | 1,435 | 1,457 | +38 | +2.7% | 61,200 |
| 2015/08/27 | 1,416 | 1,448 | 1,403 | 1,419 | +53 | +3.9% | 129,100 |
| 2015/08/26 | 1,296 | 1,377 | 1,295 | 1,366 | +80 | +6.2% | 159,800 |
| 2015/08/25 | 1,235 | 1,394 | 1,211 | 1,286 | -39 | -2.9% | 275,300 |
| 2015/08/24 | 1,406 | 1,448 | 1,323 | 1,325 | -141 | -9.6% | 286,300 |
| 2015/08/21 | 1,476 | 1,520 | 1,435 | 1,466 | -80 | -5.2% | 228,200 |
| 2015/08/20 | 1,581 | 1,582 | 1,545 | 1,546 | -36 | -2.3% | 120,200 |
| 2015/08/19 | 1,590 | 1,608 | 1,580 | 1,582 | -10 | -0.6% | 85,200 |
| 2015/08/18 | 1,585 | 1,603 | 1,581 | 1,592 | +1 | +0.1% | 108,700 |
| 2015/08/17 | 1,583 | 1,607 | 1,583 | 1,591 | +16 | +1% | 56,600 |
| 2015/08/14 | 1,594 | 1,594 | 1,570 | 1,575 | -19 | -1.2% | 98,300 |
| 2015/08/13 | 1,597 | 1,604 | 1,587 | 1,594 | -11 | -0.7% | 75,100 |
| 2015/08/12 | 1,614 | 1,623 | 1,594 | 1,605 | -29 | -1.8% | 111,500 |
| 2015/08/11 | 1,619 | 1,639 | 1,619 | 1,634 | +15 | +0.9% | 53,900 |
| 2015/08/10 | 1,621 | 1,621 | 1,611 | 1,619 | ±0 | ±0% | 60,700 |
| 2015/08/07 | 1,622 | 1,625 | 1,613 | 1,619 | -3 | -0.2% | 50,700 |
| 2015/08/06 | 1,627 | 1,650 | 1,620 | 1,622 | -4 | -0.2% | 58,700 |
| 2015/08/05 | 1,600 | 1,636 | 1,600 | 1,626 | +24 | +1.5% | 86,000 |
| 2015/08/04 | 1,606 | 1,609 | 1,600 | 1,602 | -7 | -0.4% | 67,500 |
| 2015/08/03 | 1,613 | 1,621 | 1,603 | 1,609 | -13 | -0.8% | 75,300 |
| 2015/07/31 | 1,611 | 1,635 | 1,606 | 1,622 | +3 | +0.2% | 108,100 |
| 2015/07/30 | 1,605 | 1,636 | 1,602 | 1,619 | -25 | -1.5% | 181,300 |
| 2015/07/29 | 1,664 | 1,664 | 1,630 | 1,644 | -5 | -0.3% | 100,800 |
| 2015/07/28 | 1,650 | 1,660 | 1,633 | 1,649 | -17 | -1% | 101,000 |
| 2015/07/27 | 1,673 | 1,674 | 1,657 | 1,666 | -14 | -0.8% | 68,200 |
| 2015/07/24 | 1,684 | 1,684 | 1,666 | 1,680 | +4 | +0.2% | 42,300 |
| 2015/07/23 | 1,676 | 1,680 | 1,656 | 1,676 | ±0 | ±0% | 146,800 |
| 2015/07/22 | 1,680 | 1,694 | 1,673 | 1,676 | -25 | -1.5% | 39,800 |
| 2015/07/21 | 1,682 | 1,706 | 1,677 | 1,701 | +12 | +0.7% | 72,200 |
| 2015/07/17 | 1,699 | 1,699 | 1,679 | 1,689 | -3 | -0.2% | 61,500 |
| 2015/07/16 | 1,704 | 1,704 | 1,678 | 1,692 | -5 | -0.3% | 101,000 |
| 2015/07/15 | 1,659 | 1,697 | 1,656 | 1,697 | +48 | +2.9% | 119,300 |
| 2015/07/14 | 1,649 | 1,676 | 1,640 | 1,649 | +14 | +0.9% | 103,000 |
| 2015/07/13 | 1,627 | 1,642 | 1,613 | 1,635 | +29 | +1.8% | 52,200 |
| 2015/07/10 | 1,607 | 1,614 | 1,601 | 1,606 | -2 | -0.1% | 85,100 |
| 2015/07/09 | 1,602 | 1,614 | 1,565 | 1,608 | -37 | -2.2% | 199,500 |
| 2015/07/08 | 1,663 | 1,675 | 1,645 | 1,645 | -37 | -2.2% | 147,300 |
| 2015/07/07 | 1,660 | 1,690 | 1,660 | 1,682 | +30 | +1.8% | 80,900 |
| 2015/07/06 | 1,661 | 1,669 | 1,645 | 1,652 | -33 | -2% | 131,000 |
| 2015/07/03 | 1,656 | 1,702 | 1,654 | 1,685 | +27 | +1.6% | 113,600 |
| 2015/07/02 | 1,664 | 1,668 | 1,657 | 1,658 | -3 | -0.2% | 63,100 |
| 2015/07/01 | 1,667 | 1,671 | 1,660 | 1,661 | -6 | -0.4% | 66,200 |
| 2015/06/30 | 1,652 | 1,670 | 1,652 | 1,667 | +12 | +0.7% | 112,000 |
| 2015/06/29 | 1,661 | 1,679 | 1,655 | 1,655 | -46 | -2.7% | 232,200 |
2351～
2400
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
