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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,890 | 1,897 | 1,850 | 1,869 | -1 | -0.1% | 531,800 |
| 2014/06/18 | 1,900 | 1,935 | 1,862 | 1,870 | -74 | -3.8% | 1,310,600 |
| 2014/06/17 | 1,830 | 1,971 | 1,790 | 1,944 | +150 | +8.4% | 1,694,500 |
| 2014/06/16 | 1,848 | 1,849 | 1,753 | 1,794 | -48 | -2.6% | 547,200 |
| 2014/06/13 | 1,710 | 1,861 | 1,710 | 1,842 | +124 | +7.2% | 960,000 |
| 2014/06/12 | 1,715 | 1,727 | 1,712 | 1,718 | -10 | -0.6% | 180,700 |
| 2014/06/11 | 1,702 | 1,732 | 1,702 | 1,728 | +16 | +0.9% | 141,700 |
| 2014/06/10 | 1,729 | 1,733 | 1,705 | 1,712 | -17 | -1% | 229,100 |
| 2014/06/09 | 1,739 | 1,757 | 1,726 | 1,729 | -10 | -0.6% | 239,100 |
| 2014/06/06 | 1,735 | 1,746 | 1,715 | 1,739 | -24 | -1.4% | 508,700 |
| 2014/06/05 | 1,790 | 1,799 | 1,732 | 1,763 | -62 | -3.4% | 497,500 |
| 2014/06/04 | 1,830 | 1,832 | 1,790 | 1,825 | +23 | +1.3% | 307,800 |
| 2014/06/03 | 1,850 | 1,855 | 1,793 | 1,802 | -48 | -2.6% | 458,800 |
| 2014/06/02 | 1,874 | 1,893 | 1,841 | 1,850 | +10 | +0.5% | 459,100 |
| 2014/05/30 | 1,820 | 1,880 | 1,795 | 1,840 | +60 | +3.4% | 501,900 |
| 2014/05/29 | 1,790 | 1,820 | 1,769 | 1,780 | -9 | -0.5% | 386,100 |
| 2014/05/28 | 1,759 | 1,818 | 1,750 | 1,789 | +44 | +2.5% | 338,000 |
| 2014/05/27 | 1,749 | 1,770 | 1,736 | 1,745 | -3 | -0.2% | 185,100 |
| 2014/05/26 | 1,718 | 1,752 | 1,714 | 1,748 | +63 | +3.7% | 350,300 |
| 2014/05/23 | 1,660 | 1,710 | 1,652 | 1,685 | +26 | +1.6% | 201,900 |
| 2014/05/22 | 1,655 | 1,691 | 1,650 | 1,659 | +13 | +0.8% | 163,400 |
| 2014/05/21 | 1,680 | 1,680 | 1,616 | 1,646 | -42 | -2.5% | 275,800 |
| 2014/05/20 | 1,680 | 1,710 | 1,680 | 1,688 | +10 | +0.6% | 114,700 |
| 2014/05/19 | 1,750 | 1,753 | 1,676 | 1,678 | -66 | -3.8% | 195,600 |
| 2014/05/16 | 1,784 | 1,785 | 1,728 | 1,744 | -72 | -4% | 256,700 |
| 2014/05/15 | 1,738 | 1,818 | 1,722 | 1,816 | +59 | +3.4% | 326,900 |
| 2014/05/14 | 1,733 | 1,766 | 1,717 | 1,757 | +8 | +0.5% | 165,600 |
| 2014/05/13 | 1,720 | 1,758 | 1,714 | 1,749 | +54 | +3.2% | 221,400 |
| 2014/05/12 | 1,720 | 1,720 | 1,690 | 1,695 | -42 | -2.4% | 235,100 |
| 2014/05/09 | 1,745 | 1,756 | 1,718 | 1,737 | -16 | -0.9% | 167,100 |
| 2014/05/08 | 1,740 | 1,765 | 1,725 | 1,753 | +28 | +1.6% | 140,600 |
| 2014/05/07 | 1,750 | 1,756 | 1,724 | 1,725 | -57 | -3.2% | 141,600 |
| 2014/05/02 | 1,750 | 1,796 | 1,742 | 1,782 | +43 | +2.5% | 288,400 |
| 2014/05/01 | 1,709 | 1,757 | 1,709 | 1,739 | +4 | +0.2% | 141,000 |
| 2014/04/30 | 1,771 | 1,771 | 1,725 | 1,735 | -38 | -2.1% | 193,000 |
| 2014/04/28 | 1,778 | 1,800 | 1,701 | 1,773 | -85 | -4.6% | 516,900 |
| 2014/04/25 | 1,820 | 1,858 | 1,805 | 1,858 | +44 | +2.4% | 213,700 |
| 2014/04/24 | 1,799 | 1,835 | 1,786 | 1,814 | +21 | +1.2% | 200,500 |
| 2014/04/23 | 1,838 | 1,849 | 1,775 | 1,793 | -27 | -1.5% | 290,900 |
| 2014/04/22 | 1,883 | 1,919 | 1,800 | 1,820 | -52 | -2.8% | 365,800 |
| 2014/04/21 | 1,837 | 1,886 | 1,830 | 1,872 | +49 | +2.7% | 338,500 |
| 2014/04/18 | 1,803 | 1,827 | 1,755 | 1,823 | +40 | +2.2% | 287,500 |
| 2014/04/17 | 1,693 | 1,785 | 1,693 | 1,783 | +92 | +5.4% | 271,300 |
| 2014/04/16 | 1,674 | 1,698 | 1,670 | 1,691 | +29 | +1.7% | 140,100 |
| 2014/04/15 | 1,685 | 1,720 | 1,658 | 1,662 | -25 | -1.5% | 173,000 |
| 2014/04/14 | 1,688 | 1,728 | 1,682 | 1,687 | -23 | -1.3% | 112,400 |
| 2014/04/11 | 1,689 | 1,720 | 1,670 | 1,710 | -30 | -1.7% | 272,300 |
| 2014/04/10 | 1,766 | 1,784 | 1,736 | 1,740 | +14 | +0.8% | 203,500 |
| 2014/04/09 | 1,740 | 1,770 | 1,722 | 1,726 | -42 | -2.4% | 170,700 |
| 2014/04/08 | 1,761 | 1,790 | 1,742 | 1,768 | -8 | -0.5% | 224,800 |
2551～
2600
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
