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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,705 | 1,716 | 1,692 | 1,701 | -6 | -0.4% | 93,000 |
| 2015/01/29 | 1,711 | 1,729 | 1,698 | 1,707 | -26 | -1.5% | 92,200 |
| 2015/01/28 | 1,690 | 1,739 | 1,684 | 1,733 | +34 | +2% | 130,100 |
| 2015/01/27 | 1,698 | 1,731 | 1,683 | 1,699 | +25 | +1.5% | 547,300 |
| 2015/01/26 | 1,665 | 1,684 | 1,661 | 1,674 | -5 | -0.3% | 93,100 |
| 2015/01/23 | 1,692 | 1,699 | 1,671 | 1,679 | +1 | +0.1% | 85,700 |
| 2015/01/22 | 1,666 | 1,708 | 1,665 | 1,678 | +7 | +0.4% | 117,900 |
| 2015/01/21 | 1,695 | 1,695 | 1,668 | 1,671 | -14 | -0.8% | 91,800 |
| 2015/01/20 | 1,676 | 1,703 | 1,676 | 1,685 | +5 | +0.3% | 96,700 |
| 2015/01/19 | 1,692 | 1,700 | 1,677 | 1,680 | -5 | -0.3% | 33,200 |
| 2015/01/16 | 1,685 | 1,694 | 1,670 | 1,685 | -28 | -1.6% | 140,900 |
| 2015/01/15 | 1,683 | 1,718 | 1,683 | 1,713 | +23 | +1.4% | 78,100 |
| 2015/01/14 | 1,730 | 1,730 | 1,689 | 1,690 | -52 | -3% | 107,000 |
| 2015/01/13 | 1,725 | 1,747 | 1,707 | 1,742 | -3 | -0.2% | 75,200 |
| 2015/01/09 | 1,726 | 1,745 | 1,724 | 1,745 | +26 | +1.5% | 159,400 |
| 2015/01/08 | 1,710 | 1,725 | 1,693 | 1,719 | +29 | +1.7% | 115,400 |
| 2015/01/07 | 1,685 | 1,708 | 1,682 | 1,690 | -1 | -0.1% | 171,200 |
| 2015/01/06 | 1,711 | 1,719 | 1,690 | 1,691 | -47 | -2.7% | 271,000 |
| 2015/01/05 | 1,755 | 1,764 | 1,731 | 1,738 | -30 | -1.7% | 228,700 |
| 2014/12/30 | 1,779 | 1,797 | 1,766 | 1,768 | -5 | -0.3% | 250,200 |
| 2014/12/29 | 1,747 | 1,785 | 1,741 | 1,773 | +39 | +2.2% | 283,900 |
| 2014/12/26 | 1,693 | 1,737 | 1,693 | 1,734 | +37 | +2.2% | 179,200 |
| 2014/12/25 | 1,701 | 1,708 | 1,696 | 1,697 | -6 | -0.4% | 186,100 |
| 2014/12/24 | 1,719 | 1,719 | 1,699 | 1,703 | -6 | -0.4% | 213,100 |
| 2014/12/22 | 1,709 | 1,709 | 1,695 | 1,709 | +6 | +0.4% | 126,400 |
| 2014/12/19 | 1,712 | 1,717 | 1,698 | 1,703 | +2 | +0.1% | 114,900 |
| 2014/12/18 | 1,707 | 1,721 | 1,695 | 1,701 | +10 | +0.6% | 153,400 |
| 2014/12/17 | 1,696 | 1,728 | 1,683 | 1,691 | -17 | -1% | 210,400 |
| 2014/12/16 | 1,730 | 1,730 | 1,702 | 1,708 | -40 | -2.3% | 146,000 |
| 2014/12/15 | 1,766 | 1,792 | 1,741 | 1,748 | -16 | -0.9% | 312,900 |
| 2014/12/12 | 1,731 | 1,768 | 1,730 | 1,764 | +42 | +2.4% | 238,300 |
| 2014/12/11 | 1,700 | 1,739 | 1,695 | 1,722 | +4 | +0.2% | 183,700 |
| 2014/12/10 | 1,708 | 1,730 | 1,701 | 1,718 | -2 | -0.1% | 194,000 |
| 2014/12/09 | 1,745 | 1,759 | 1,720 | 1,720 | -31 | -1.8% | 202,000 |
| 2014/12/08 | 1,769 | 1,770 | 1,745 | 1,751 | -8 | -0.5% | 132,700 |
| 2014/12/05 | 1,715 | 1,764 | 1,709 | 1,759 | +45 | +2.6% | 173,600 |
| 2014/12/04 | 1,717 | 1,748 | 1,711 | 1,714 | +3 | +0.2% | 263,500 |
| 2014/12/03 | 1,740 | 1,740 | 1,702 | 1,711 | -12 | -0.7% | 191,000 |
| 2014/12/02 | 1,740 | 1,754 | 1,712 | 1,723 | -32 | -1.8% | 212,100 |
| 2014/12/01 | 1,766 | 1,782 | 1,754 | 1,755 | -5 | -0.3% | 196,300 |
| 2014/11/28 | 1,745 | 1,766 | 1,743 | 1,760 | +20 | +1.1% | 191,700 |
| 2014/11/27 | 1,755 | 1,761 | 1,737 | 1,740 | -4 | -0.2% | 192,700 |
| 2014/11/26 | 1,714 | 1,773 | 1,700 | 1,744 | +24 | +1.4% | 345,700 |
| 2014/11/25 | 1,730 | 1,733 | 1,712 | 1,720 | +7 | +0.4% | 205,400 |
| 2014/11/21 | 1,680 | 1,717 | 1,670 | 1,713 | +45 | +2.7% | 284,600 |
| 2014/11/20 | 1,674 | 1,720 | 1,662 | 1,668 | -7 | -0.4% | 338,000 |
| 2014/11/19 | 1,683 | 1,683 | 1,666 | 1,675 | +8 | +0.5% | 168,100 |
| 2014/11/18 | 1,650 | 1,667 | 1,642 | 1,667 | +29 | +1.8% | 202,300 |
| 2014/11/17 | 1,649 | 1,663 | 1,629 | 1,638 | +1 | +0.1% | 218,600 |
| 2014/11/14 | 1,638 | 1,642 | 1,620 | 1,637 | +10 | +0.6% | 190,800 |
2401～
2450
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
