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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,523 | 1,527 | 1,508 | 1,518 | -13 | -0.8% | 191,900 |
| 2024/01/30 | 1,529 | 1,545 | 1,516 | 1,531 | +6 | +0.4% | 230,700 |
| 2024/01/29 | 1,516 | 1,529 | 1,503 | 1,525 | +13 | +0.9% | 225,600 |
| 2024/01/26 | 1,578 | 1,578 | 1,507 | 1,512 | -76 | -4.8% | 596,700 |
| 2024/01/25 | 1,547 | 1,589 | 1,547 | 1,588 | +81 | +5.4% | 633,000 |
| 2024/01/24 | 1,498 | 1,522 | 1,490 | 1,507 | +3 | +0.2% | 191,800 |
| 2024/01/23 | 1,502 | 1,535 | 1,495 | 1,504 | -1 | -0.1% | 215,400 |
| 2024/01/22 | 1,477 | 1,505 | 1,450 | 1,505 | +31 | +2.1% | 268,600 |
| 2024/01/19 | 1,520 | 1,524 | 1,471 | 1,474 | -42 | -2.8% | 352,800 |
| 2024/01/18 | 1,516 | 1,532 | 1,502 | 1,516 | +12 | +0.8% | 222,900 |
| 2024/01/17 | 1,484 | 1,545 | 1,484 | 1,504 | +11 | +0.7% | 462,800 |
| 2024/01/16 | 1,526 | 1,530 | 1,477 | 1,493 | -50 | -3.2% | 670,200 |
| 2024/01/15 | 1,543 | 1,559 | 1,511 | 1,543 | +6 | +0.4% | 546,100 |
| 2024/01/12 | 1,466 | 1,538 | 1,466 | 1,537 | +89 | +6.1% | 935,400 |
| 2024/01/11 | 1,433 | 1,448 | 1,409 | 1,448 | +18 | +1.3% | 299,300 |
| 2024/01/10 | 1,453 | 1,466 | 1,429 | 1,430 | -7 | -0.5% | 493,200 |
| 2024/01/09 | 1,408 | 1,445 | 1,408 | 1,437 | +56 | +4.1% | 429,100 |
| 2024/01/05 | 1,411 | 1,416 | 1,377 | 1,381 | -5 | -0.4% | 332,400 |
| 2024/01/04 | 1,322 | 1,387 | 1,320 | 1,386 | +67 | +5.1% | 429,800 |
| 2023/12/29 | 1,325 | 1,331 | 1,306 | 1,319 | -2 | -0.2% | 183,100 |
| 2023/12/28 | 1,283 | 1,324 | 1,282 | 1,321 | +31 | +2.4% | 191,100 |
| 2023/12/27 | 1,272 | 1,301 | 1,272 | 1,290 | +7 | +0.5% | 170,300 |
| 2023/12/26 | 1,268 | 1,304 | 1,268 | 1,283 | +15 | +1.2% | 200,200 |
| 2023/12/25 | 1,250 | 1,276 | 1,245 | 1,268 | -12 | -0.9% | 256,500 |
| 2023/12/22 | 1,306 | 1,323 | 1,279 | 1,280 | -25 | -1.9% | 219,800 |
| 2023/12/21 | 1,285 | 1,317 | 1,255 | 1,305 | -5 | -0.4% | 289,800 |
| 2023/12/20 | 1,355 | 1,388 | 1,307 | 1,310 | -39 | -2.9% | 580,700 |
| 2023/12/19 | 1,336 | 1,354 | 1,314 | 1,349 | +13 | +1% | 290,600 |
| 2023/12/18 | 1,305 | 1,339 | 1,290 | 1,336 | +21 | +1.6% | 349,000 |
| 2023/12/15 | 1,268 | 1,324 | 1,251 | 1,315 | +65 | +5.2% | 391,600 |
| 2023/12/14 | 1,266 | 1,279 | 1,245 | 1,250 | +20 | +1.6% | 339,400 |
| 2023/12/13 | 1,195 | 1,235 | 1,195 | 1,230 | +45 | +3.8% | 291,800 |
| 2023/12/12 | 1,189 | 1,197 | 1,160 | 1,185 | +4 | +0.3% | 171,700 |
| 2023/12/11 | 1,194 | 1,205 | 1,177 | 1,181 | +5 | +0.4% | 96,400 |
| 2023/12/08 | 1,153 | 1,176 | 1,149 | 1,176 | +13 | +1.1% | 125,100 |
| 2023/12/07 | 1,190 | 1,199 | 1,161 | 1,163 | -31 | -2.6% | 209,100 |
| 2023/12/06 | 1,153 | 1,206 | 1,153 | 1,194 | +51 | +4.5% | 422,700 |
| 2023/12/05 | 1,143 | 1,184 | 1,140 | 1,143 | +9 | +0.8% | 211,200 |
| 2023/12/04 | 1,141 | 1,142 | 1,127 | 1,134 | +1 | +0.1% | 68,500 |
| 2023/12/01 | 1,131 | 1,140 | 1,115 | 1,133 | +12 | +1.1% | 112,900 |
| 2023/11/30 | 1,106 | 1,126 | 1,102 | 1,121 | +11 | +1% | 104,100 |
| 2023/11/29 | 1,107 | 1,117 | 1,107 | 1,110 | -7 | -0.6% | 43,000 |
| 2023/11/28 | 1,108 | 1,118 | 1,101 | 1,117 | +8 | +0.7% | 92,200 |
| 2023/11/27 | 1,126 | 1,137 | 1,101 | 1,109 | -18 | -1.6% | 142,500 |
| 2023/11/24 | 1,142 | 1,158 | 1,126 | 1,127 | -15 | -1.3% | 101,700 |
| 2023/11/22 | 1,137 | 1,158 | 1,133 | 1,142 | -1 | -0.1% | 88,800 |
| 2023/11/21 | 1,165 | 1,167 | 1,143 | 1,143 | -11 | -1% | 92,800 |
| 2023/11/20 | 1,146 | 1,170 | 1,142 | 1,154 | +7 | +0.6% | 230,800 |
| 2023/11/17 | 1,115 | 1,147 | 1,115 | 1,147 | +31 | +2.8% | 192,600 |
| 2023/11/16 | 1,126 | 1,128 | 1,107 | 1,116 | -4 | -0.4% | 131,800 |
201～
250
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
