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 |
|---|---|---|---|---|---|---|---|
| 2014/08/14 | 1,885 | 1,898 | 1,879 | 1,896 | +15 | +0.8% | 180,300 |
| 2014/08/13 | 1,870 | 1,895 | 1,866 | 1,881 | +8 | +0.4% | 160,000 |
| 2014/08/12 | 1,885 | 1,888 | 1,865 | 1,873 | -3 | -0.2% | 131,600 |
| 2014/08/11 | 1,890 | 1,890 | 1,862 | 1,876 | +26 | +1.4% | 154,000 |
| 2014/08/08 | 1,880 | 1,880 | 1,828 | 1,850 | -41 | -2.2% | 263,500 |
| 2014/08/07 | 1,845 | 1,900 | 1,845 | 1,891 | +37 | +2% | 204,600 |
| 2014/08/06 | 1,852 | 1,870 | 1,846 | 1,854 | -17 | -0.9% | 187,400 |
| 2014/08/05 | 1,910 | 1,911 | 1,864 | 1,871 | -22 | -1.2% | 238,000 |
| 2014/08/04 | 1,949 | 1,959 | 1,888 | 1,893 | +21 | +1.1% | 660,900 |
| 2014/08/01 | 1,852 | 1,897 | 1,838 | 1,872 | -1 | -0.1% | 349,800 |
| 2014/07/31 | 1,884 | 1,893 | 1,870 | 1,873 | -20 | -1.1% | 193,100 |
| 2014/07/30 | 1,902 | 1,907 | 1,884 | 1,893 | -9 | -0.5% | 190,100 |
| 2014/07/29 | 1,915 | 1,945 | 1,886 | 1,902 | -23 | -1.2% | 532,600 |
| 2014/07/28 | 1,994 | 2,016 | 1,912 | 1,925 | +91 | +5% | 2,243,100 |
| 2014/07/25 | 1,820 | 1,838 | 1,820 | 1,834 | +12 | +0.7% | 115,900 |
| 2014/07/24 | 1,833 | 1,844 | 1,815 | 1,822 | -11 | -0.6% | 132,900 |
| 2014/07/23 | 1,839 | 1,856 | 1,829 | 1,833 | ±0 | ±0% | 250,800 |
| 2014/07/22 | 1,843 | 1,843 | 1,811 | 1,833 | +30 | +1.7% | 302,800 |
| 2014/07/18 | 1,753 | 1,815 | 1,751 | 1,803 | +36 | +2% | 269,600 |
| 2014/07/17 | 1,772 | 1,781 | 1,764 | 1,767 | -13 | -0.7% | 139,600 |
| 2014/07/16 | 1,781 | 1,785 | 1,773 | 1,780 | -6 | -0.3% | 138,300 |
| 2014/07/15 | 1,784 | 1,793 | 1,774 | 1,786 | +3 | +0.2% | 99,900 |
| 2014/07/14 | 1,800 | 1,800 | 1,772 | 1,783 | +18 | +1% | 119,400 |
| 2014/07/11 | 1,751 | 1,783 | 1,751 | 1,765 | -15 | -0.8% | 156,900 |
| 2014/07/10 | 1,814 | 1,814 | 1,775 | 1,780 | -25 | -1.4% | 235,800 |
| 2014/07/09 | 1,801 | 1,816 | 1,785 | 1,805 | +4 | +0.2% | 203,200 |
| 2014/07/08 | 1,800 | 1,813 | 1,796 | 1,801 | +5 | +0.3% | 154,500 |
| 2014/07/07 | 1,791 | 1,829 | 1,785 | 1,796 | +15 | +0.8% | 293,000 |
| 2014/07/04 | 1,790 | 1,795 | 1,775 | 1,781 | +1 | +0.1% | 131,300 |
| 2014/07/03 | 1,802 | 1,806 | 1,775 | 1,780 | -21 | -1.2% | 251,900 |
| 2014/07/02 | 1,820 | 1,825 | 1,799 | 1,801 | -11 | -0.6% | 144,200 |
| 2014/07/01 | 1,836 | 1,836 | 1,809 | 1,812 | +8 | +0.4% | 165,100 |
| 2014/06/30 | 1,767 | 1,808 | 1,760 | 1,804 | +20 | +1.1% | 185,700 |
| 2014/06/27 | 1,839 | 1,839 | 1,761 | 1,784 | -16 | -0.9% | 294,400 |
| 2014/06/26 | 1,818 | 1,825 | 1,790 | 1,800 | -13 | -0.7% | 193,800 |
| 2014/06/25 | 1,790 | 1,830 | 1,789 | 1,813 | -4 | -0.2% | 234,900 |
| 2014/06/24 | 1,809 | 1,834 | 1,790 | 1,817 | +10 | +0.6% | 258,600 |
| 2014/06/23 | 1,833 | 1,843 | 1,807 | 1,807 | -20 | -1.1% | 206,200 |
| 2014/06/20 | 1,866 | 1,869 | 1,811 | 1,827 | -42 | -2.2% | 329,100 |
| 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 |
2651～
2700
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
