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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 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 |
| 2015/06/26 | 1,714 | 1,714 | 1,701 | 1,701 | -13 | -0.8% | 52,500 |
| 2015/06/25 | 1,710 | 1,716 | 1,706 | 1,714 | -2 | -0.1% | 53,400 |
| 2015/06/24 | 1,715 | 1,719 | 1,704 | 1,716 | +11 | +0.6% | 122,600 |
| 2015/06/23 | 1,712 | 1,715 | 1,695 | 1,705 | -2 | -0.1% | 79,800 |
| 2015/06/22 | 1,681 | 1,707 | 1,681 | 1,707 | +11 | +0.6% | 66,800 |
| 2015/06/19 | 1,694 | 1,705 | 1,692 | 1,696 | +17 | +1% | 90,900 |
| 2015/06/18 | 1,705 | 1,716 | 1,678 | 1,679 | -29 | -1.7% | 151,500 |
| 2015/06/17 | 1,704 | 1,708 | 1,699 | 1,708 | +5 | +0.3% | 98,400 |
| 2015/06/16 | 1,700 | 1,707 | 1,695 | 1,703 | +3 | +0.2% | 61,200 |
| 2015/06/15 | 1,694 | 1,705 | 1,693 | 1,700 | +7 | +0.4% | 80,500 |
| 2015/06/12 | 1,700 | 1,707 | 1,688 | 1,693 | -10 | -0.6% | 160,900 |
2401～
2450
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
