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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,800 | 1,807 | 1,775 | 1,776 | -29 | -1.6% | 143,500 |
| 2014/04/04 | 1,785 | 1,820 | 1,785 | 1,805 | +12 | +0.7% | 127,000 |
| 2014/04/03 | 1,800 | 1,820 | 1,790 | 1,793 | +4 | +0.2% | 153,300 |
| 2014/04/02 | 1,789 | 1,807 | 1,775 | 1,789 | +9 | +0.5% | 242,300 |
| 2014/04/01 | 1,808 | 1,825 | 1,772 | 1,780 | -45 | -2.5% | 317,900 |
| 2014/03/31 | 1,849 | 1,850 | 1,789 | 1,825 | ±0 | ±0% | 213,600 |
| 2014/03/28 | 1,819 | 1,836 | 1,795 | 1,825 | +35 | +2% | 221,500 |
| 2014/03/27 | 1,719 | 1,795 | 1,690 | 1,790 | +45 | +2.6% | 232,100 |
| 2014/03/26 | 1,759 | 1,791 | 1,731 | 1,745 | -28 | -1.6% | 180,800 |
| 2014/03/25 | 1,782 | 1,837 | 1,757 | 1,773 | -46 | -2.5% | 238,500 |
| 2014/03/24 | 1,711 | 1,847 | 1,691 | 1,819 | +133 | +7.9% | 392,000 |
| 2014/03/20 | 1,711 | 1,724 | 1,672 | 1,686 | -47 | -2.7% | 228,400 |
| 2014/03/19 | 1,761 | 1,781 | 1,709 | 1,733 | -35 | -2% | 226,700 |
| 2014/03/18 | 1,781 | 1,792 | 1,745 | 1,768 | +51 | +3% | 193,300 |
| 2014/03/17 | 1,791 | 1,818 | 1,712 | 1,717 | -114 | -6.2% | 428,700 |
| 2014/03/14 | 1,850 | 1,878 | 1,818 | 1,831 | -42 | -2.2% | 302,900 |
| 2014/03/13 | 1,880 | 1,900 | 1,858 | 1,873 | -16 | -0.8% | 119,000 |
| 2014/03/12 | 1,916 | 1,935 | 1,888 | 1,889 | -54 | -2.8% | 197,200 |
| 2014/03/11 | 1,935 | 1,947 | 1,905 | 1,943 | +12 | +0.6% | 175,300 |
| 2014/03/10 | 1,929 | 1,946 | 1,915 | 1,931 | +12 | +0.6% | 132,500 |
| 2014/03/07 | 1,920 | 1,954 | 1,894 | 1,919 | +24 | +1.3% | 288,200 |
| 2014/03/06 | 1,882 | 1,908 | 1,856 | 1,895 | +3 | +0.2% | 136,600 |
| 2014/03/05 | 1,900 | 1,928 | 1,890 | 1,892 | +14 | +0.7% | 93,300 |
| 2014/03/04 | 1,812 | 1,883 | 1,810 | 1,878 | +18 | +1% | 151,400 |
| 2014/03/03 | 1,822 | 1,877 | 1,790 | 1,860 | -8 | -0.4% | 155,600 |
| 2014/02/28 | 1,902 | 1,909 | 1,842 | 1,868 | -37 | -1.9% | 203,500 |
| 2014/02/27 | 1,907 | 1,949 | 1,880 | 1,905 | -14 | -0.7% | 206,000 |
| 2014/02/26 | 1,928 | 1,959 | 1,907 | 1,919 | -46 | -2.3% | 549,200 |
| 2014/02/25 | 1,994 | 1,994 | 1,932 | 1,965 | +45 | +2.3% | 918,200 |
| 2014/02/24 | 1,830 | 1,920 | 1,814 | 1,920 | +113 | +6.3% | 760,800 |
| 2014/02/21 | 1,760 | 1,829 | 1,751 | 1,807 | +93 | +5.4% | 316,400 |
| 2014/02/20 | 1,742 | 1,760 | 1,703 | 1,714 | -68 | -3.8% | 143,400 |
| 2014/02/19 | 1,753 | 1,804 | 1,735 | 1,782 | +29 | +1.7% | 176,400 |
| 2014/02/18 | 1,678 | 1,762 | 1,678 | 1,753 | +64 | +3.8% | 188,300 |
| 2014/02/17 | 1,701 | 1,720 | 1,654 | 1,689 | -22 | -1.3% | 198,400 |
| 2014/02/14 | 1,756 | 1,784 | 1,689 | 1,711 | -45 | -2.6% | 225,900 |
| 2014/02/13 | 1,811 | 1,830 | 1,751 | 1,756 | -81 | -4.4% | 285,200 |
| 2014/02/12 | 1,882 | 1,889 | 1,810 | 1,837 | -5 | -0.3% | 249,800 |
| 2014/02/10 | 1,830 | 1,849 | 1,800 | 1,842 | +82 | +4.7% | 251,600 |
| 2014/02/07 | 1,750 | 1,775 | 1,735 | 1,760 | +32 | +1.9% | 201,200 |
| 2014/02/06 | 1,642 | 1,748 | 1,630 | 1,728 | +74 | +4.5% | 285,300 |
| 2014/02/05 | 1,715 | 1,723 | 1,600 | 1,654 | +10 | +0.6% | 460,500 |
| 2014/02/04 | 1,650 | 1,733 | 1,600 | 1,644 | -231 | -12.3% | 706,400 |
| 2014/02/03 | 1,925 | 1,944 | 1,861 | 1,875 | -89 | -4.5% | 362,300 |
| 2014/01/31 | 1,962 | 1,995 | 1,924 | 1,964 | +7 | +0.4% | 240,200 |
| 2014/01/30 | 1,980 | 1,985 | 1,937 | 1,957 | -57 | -2.8% | 222,600 |
| 2014/01/29 | 2,000 | 2,019 | 1,985 | 2,014 | +54 | +2.8% | 165,000 |
| 2014/01/28 | 1,997 | 2,029 | 1,960 | 1,960 | -37 | -1.9% | 276,100 |
| 2014/01/27 | 2,000 | 2,030 | 1,995 | 1,997 | -92 | -4.4% | 475,800 |
| 2014/01/24 | 2,029 | 2,094 | 2,025 | 2,089 | -1 | ±0% | 346,900 |
2601～
2650
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
