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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,754 | 1,765 | 1,748 | 1,755 | +1 | +0.1% | 69,400 |
| 2015/04/10 | 1,753 | 1,759 | 1,738 | 1,754 | +1 | +0.1% | 121,000 |
| 2015/04/09 | 1,748 | 1,760 | 1,745 | 1,753 | -1 | -0.1% | 74,700 |
| 2015/04/08 | 1,752 | 1,765 | 1,747 | 1,754 | +2 | +0.1% | 115,400 |
| 2015/04/07 | 1,748 | 1,753 | 1,741 | 1,752 | +4 | +0.2% | 78,300 |
| 2015/04/06 | 1,740 | 1,751 | 1,725 | 1,748 | +8 | +0.5% | 63,800 |
| 2015/04/03 | 1,725 | 1,740 | 1,724 | 1,740 | +15 | +0.9% | 65,900 |
| 2015/04/02 | 1,720 | 1,740 | 1,720 | 1,725 | +2 | +0.1% | 151,600 |
| 2015/04/01 | 1,730 | 1,735 | 1,711 | 1,723 | -15 | -0.9% | 159,400 |
| 2015/03/31 | 1,765 | 1,767 | 1,737 | 1,738 | +5 | +0.3% | 162,900 |
| 2015/03/30 | 1,752 | 1,767 | 1,725 | 1,733 | -45 | -2.5% | 265,200 |
| 2015/03/27 | 1,753 | 1,807 | 1,750 | 1,778 | +1 | +0.1% | 261,400 |
| 2015/03/26 | 1,788 | 1,805 | 1,776 | 1,777 | -33 | -1.8% | 186,900 |
| 2015/03/25 | 1,820 | 1,830 | 1,801 | 1,810 | -8 | -0.4% | 219,100 |
| 2015/03/24 | 1,822 | 1,822 | 1,787 | 1,818 | -1 | -0.1% | 234,100 |
| 2015/03/23 | 1,835 | 1,837 | 1,792 | 1,819 | +64 | +3.6% | 531,500 |
| 2015/03/20 | 1,741 | 1,755 | 1,736 | 1,755 | +33 | +1.9% | 189,000 |
| 2015/03/19 | 1,705 | 1,724 | 1,705 | 1,722 | +14 | +0.8% | 107,200 |
| 2015/03/18 | 1,721 | 1,729 | 1,707 | 1,708 | -5 | -0.3% | 73,500 |
| 2015/03/17 | 1,725 | 1,737 | 1,712 | 1,713 | -13 | -0.8% | 89,700 |
| 2015/03/16 | 1,706 | 1,728 | 1,706 | 1,726 | +19 | +1.1% | 183,800 |
| 2015/03/13 | 1,708 | 1,717 | 1,701 | 1,707 | +1 | +0.1% | 164,200 |
| 2015/03/12 | 1,705 | 1,713 | 1,701 | 1,706 | ±0 | ±0% | 87,100 |
| 2015/03/11 | 1,701 | 1,719 | 1,700 | 1,706 | -6 | -0.4% | 77,400 |
| 2015/03/10 | 1,718 | 1,729 | 1,706 | 1,712 | -6 | -0.3% | 93,500 |
| 2015/03/09 | 1,725 | 1,738 | 1,713 | 1,718 | -36 | -2.1% | 159,200 |
| 2015/03/06 | 1,731 | 1,757 | 1,731 | 1,754 | +26 | +1.5% | 90,700 |
| 2015/03/05 | 1,720 | 1,732 | 1,720 | 1,728 | +4 | +0.2% | 52,900 |
| 2015/03/04 | 1,731 | 1,737 | 1,721 | 1,724 | -22 | -1.3% | 94,900 |
| 2015/03/03 | 1,741 | 1,751 | 1,725 | 1,746 | +3 | +0.2% | 132,400 |
| 2015/03/02 | 1,745 | 1,759 | 1,741 | 1,743 | -4 | -0.2% | 74,900 |
| 2015/02/27 | 1,754 | 1,754 | 1,741 | 1,747 | -7 | -0.4% | 103,200 |
| 2015/02/26 | 1,749 | 1,755 | 1,742 | 1,754 | +1 | +0.1% | 101,600 |
| 2015/02/25 | 1,770 | 1,771 | 1,751 | 1,753 | -20 | -1.1% | 160,800 |
| 2015/02/24 | 1,809 | 1,809 | 1,770 | 1,773 | -35 | -1.9% | 176,100 |
| 2015/02/23 | 1,817 | 1,820 | 1,787 | 1,808 | +15 | +0.8% | 146,300 |
| 2015/02/20 | 1,811 | 1,838 | 1,771 | 1,793 | -45 | -2.4% | 346,700 |
| 2015/02/19 | 1,850 | 1,882 | 1,811 | 1,838 | +97 | +5.6% | 1,198,500 |
| 2015/02/18 | 1,753 | 1,760 | 1,736 | 1,741 | -12 | -0.7% | 125,200 |
| 2015/02/17 | 1,740 | 1,768 | 1,740 | 1,753 | +3 | +0.2% | 102,600 |
| 2015/02/16 | 1,748 | 1,764 | 1,739 | 1,750 | ±0 | ±0% | 145,100 |
| 2015/02/13 | 1,715 | 1,756 | 1,707 | 1,750 | +43 | +2.5% | 276,000 |
| 2015/02/12 | 1,710 | 1,715 | 1,698 | 1,707 | +8 | +0.5% | 117,000 |
| 2015/02/10 | 1,692 | 1,706 | 1,685 | 1,699 | +2 | +0.1% | 68,700 |
| 2015/02/09 | 1,700 | 1,703 | 1,691 | 1,697 | +9 | +0.5% | 73,600 |
| 2015/02/06 | 1,687 | 1,698 | 1,676 | 1,688 | -14 | -0.8% | 100,100 |
| 2015/02/05 | 1,670 | 1,712 | 1,665 | 1,702 | +27 | +1.6% | 160,000 |
| 2015/02/04 | 1,673 | 1,689 | 1,672 | 1,675 | +3 | +0.2% | 98,200 |
| 2015/02/03 | 1,680 | 1,680 | 1,668 | 1,672 | +2 | +0.1% | 91,600 |
| 2015/02/02 | 1,690 | 1,693 | 1,670 | 1,670 | -31 | -1.8% | 89,400 |
2451～
2500
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 | 100,300円 | +20.2% | +37.3% | 4.99% | 6.92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 | 89,100円 | -10.9% | - | 1.12% | - | 0.35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 | 149,100円 | +8.0% | -13.4% | 4.69% | 9.72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 | 125,100円 | +21.4% | -3.4% | 2.93% | 8.92倍 | 0.80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 | 414,500円 | -3.4% | -3.5% | 1.33% | 8.41倍 | 1.17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
