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 |
|---|---|---|---|---|---|---|---|
| 2015/11/06 | 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 |
| 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 |
2351～
2400
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
