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 |
|---|---|---|---|---|---|---|---|
| 2013/08/07 | 1,405 | 1,420 | 1,382 | 1,383 | -60 | -4.2% | 244,700 |
| 2013/08/06 | 1,451 | 1,459 | 1,400 | 1,443 | -2 | -0.1% | 142,700 |
| 2013/08/05 | 1,425 | 1,462 | 1,397 | 1,445 | +24 | +1.7% | 252,100 |
| 2013/08/02 | 1,390 | 1,428 | 1,370 | 1,421 | +69 | +5.1% | 266,400 |
| 2013/08/01 | 1,303 | 1,352 | 1,263 | 1,352 | +44 | +3.4% | 187,300 |
| 2013/07/31 | 1,353 | 1,373 | 1,308 | 1,308 | -59 | -4.3% | 141,200 |
| 2013/07/30 | 1,298 | 1,380 | 1,288 | 1,367 | +67 | +5.2% | 207,100 |
| 2013/07/29 | 1,350 | 1,385 | 1,300 | 1,300 | -105 | -7.5% | 343,800 |
| 2013/07/26 | 1,405 | 1,470 | 1,388 | 1,405 | -22 | -1.5% | 301,700 |
| 2013/07/25 | 1,495 | 1,514 | 1,422 | 1,427 | -82 | -5.4% | 334,900 |
| 2013/07/24 | 1,552 | 1,564 | 1,492 | 1,509 | -41 | -2.6% | 265,200 |
| 2013/07/23 | 1,546 | 1,575 | 1,515 | 1,550 | +4 | +0.3% | 387,200 |
| 2013/07/22 | 1,489 | 1,556 | 1,436 | 1,546 | +76 | +5.2% | 898,700 |
| 2013/07/19 | 1,489 | 1,494 | 1,400 | 1,470 | -23 | -1.5% | 357,400 |
| 2013/07/18 | 1,460 | 1,500 | 1,450 | 1,493 | +51 | +3.5% | 398,500 |
| 2013/07/17 | 1,451 | 1,470 | 1,414 | 1,442 | -33 | -2.2% | 228,900 |
| 2013/07/16 | 1,500 | 1,500 | 1,435 | 1,475 | +25 | +1.7% | 453,600 |
| 2013/07/12 | 1,355 | 1,469 | 1,355 | 1,450 | +107 | +8% | 722,600 |
| 2013/07/11 | 1,281 | 1,347 | 1,281 | 1,343 | +55 | +4.3% | 173,200 |
| 2013/07/10 | 1,289 | 1,306 | 1,281 | 1,288 | -1 | -0.1% | 133,800 |
| 2013/07/09 | 1,299 | 1,300 | 1,262 | 1,289 | +14 | +1.1% | 87,700 |
| 2013/07/08 | 1,291 | 1,315 | 1,275 | 1,275 | -11 | -0.9% | 165,800 |
| 2013/07/05 | 1,309 | 1,309 | 1,276 | 1,286 | -3 | -0.2% | 207,700 |
| 2013/07/04 | 1,275 | 1,289 | 1,261 | 1,289 | +9 | +0.7% | 150,000 |
| 2013/07/03 | 1,300 | 1,300 | 1,232 | 1,280 | +49 | +4% | 327,300 |
| 2013/07/02 | 1,226 | 1,253 | 1,211 | 1,231 | +43 | +3.6% | 309,300 |
| 2013/07/01 | 1,110 | 1,195 | 1,099 | 1,188 | +116 | +10.8% | 315,700 |
| 2013/06/28 | 1,080 | 1,104 | 1,060 | 1,072 | +36 | +3.5% | 143,300 |
| 2013/06/27 | 1,011 | 1,059 | 981 | 1,036 | +35 | +3.5% | 140,600 |
| 2013/06/26 | 1,100 | 1,100 | 980 | 1,001 | -84 | -7.7% | 205,400 |
| 2013/06/25 | 1,114 | 1,119 | 1,068 | 1,085 | -30 | -2.7% | 101,000 |
| 2013/06/24 | 1,127 | 1,141 | 1,100 | 1,115 | +33 | +3% | 95,400 |
| 2013/06/21 | 1,070 | 1,109 | 1,058 | 1,082 | -54 | -4.8% | 184,700 |
| 2013/06/20 | 1,148 | 1,164 | 1,134 | 1,136 | -33 | -2.8% | 131,500 |
| 2013/06/19 | 1,192 | 1,203 | 1,150 | 1,169 | -15 | -1.3% | 208,000 |
| 2013/06/18 | 1,212 | 1,218 | 1,156 | 1,184 | -28 | -2.3% | 172,300 |
| 2013/06/17 | 1,155 | 1,212 | 1,153 | 1,212 | +49 | +4.2% | 93,400 |
| 2013/06/14 | 1,235 | 1,243 | 1,160 | 1,163 | -27 | -2.3% | 142,000 |
| 2013/06/13 | 1,215 | 1,258 | 1,187 | 1,190 | -75 | -5.9% | 188,800 |
| 2013/06/12 | 1,170 | 1,271 | 1,153 | 1,265 | +37 | +3% | 189,400 |
| 2013/06/11 | 1,250 | 1,267 | 1,200 | 1,228 | -63 | -4.9% | 354,900 |
| 2013/06/10 | 1,280 | 1,311 | 1,226 | 1,291 | +191 | +17.4% | 519,600 |
| 2013/06/07 | 1,148 | 1,177 | 1,051 | 1,100 | -30 | -2.7% | 423,200 |
| 2013/06/06 | 1,288 | 1,318 | 1,124 | 1,130 | -212 | -15.8% | 736,200 |
| 2013/06/05 | 1,538 | 1,628 | 1,323 | 1,342 | -188 | -12.3% | 1,313,300 |
| 2013/06/04 | 1,559 | 1,578 | 1,345 | 1,530 | -6 | -0.4% | 804,200 |
| 2013/06/03 | 1,385 | 1,599 | 1,366 | 1,536 | +184 | +13.6% | 887,600 |
| 2013/05/31 | 1,390 | 1,430 | 1,352 | 1,352 | -27 | -2% | 131,200 |
| 2013/05/30 | 1,395 | 1,430 | 1,353 | 1,379 | -86 | -5.9% | 206,700 |
| 2013/05/29 | 1,418 | 1,477 | 1,380 | 1,465 | +47 | +3.3% | 141,600 |
2901～
2950
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
