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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,347 | 1,377 | 1,327 | 1,361 | +8 | +0.6% | 214,500 |
| 2024/02/28 | 1,364 | 1,406 | 1,351 | 1,353 | -13 | -1% | 336,000 |
| 2024/02/27 | 1,344 | 1,381 | 1,331 | 1,366 | +42 | +3.2% | 397,900 |
| 2024/02/26 | 1,337 | 1,339 | 1,306 | 1,324 | -22 | -1.6% | 414,000 |
| 2024/02/22 | 1,400 | 1,407 | 1,343 | 1,346 | -40 | -2.9% | 328,700 |
| 2024/02/21 | 1,408 | 1,415 | 1,363 | 1,386 | -37 | -2.6% | 428,000 |
| 2024/02/20 | 1,435 | 1,468 | 1,421 | 1,423 | -1 | -0.1% | 230,400 |
| 2024/02/19 | 1,457 | 1,463 | 1,412 | 1,424 | -44 | -3% | 441,500 |
| 2024/02/16 | 1,488 | 1,518 | 1,468 | 1,468 | -30 | -2% | 358,600 |
| 2024/02/15 | 1,536 | 1,549 | 1,490 | 1,498 | -25 | -1.6% | 315,300 |
| 2024/02/14 | 1,500 | 1,561 | 1,487 | 1,523 | +18 | +1.2% | 693,100 |
| 2024/02/13 | 1,612 | 1,652 | 1,497 | 1,505 | -107 | -6.6% | 1,176,400 |
| 2024/02/09 | 1,588 | 1,726 | 1,582 | 1,612 | +172 | +11.9% | 2,563,300 |
| 2024/02/08 | 1,472 | 1,488 | 1,418 | 1,440 | -4 | -0.3% | 395,400 |
| 2024/02/07 | 1,415 | 1,446 | 1,414 | 1,444 | +33 | +2.3% | 263,800 |
| 2024/02/06 | 1,420 | 1,427 | 1,398 | 1,411 | -26 | -1.8% | 313,800 |
| 2024/02/05 | 1,464 | 1,476 | 1,414 | 1,437 | -27 | -1.8% | 406,200 |
| 2024/02/02 | 1,490 | 1,505 | 1,461 | 1,464 | -19 | -1.3% | 267,100 |
| 2024/02/01 | 1,490 | 1,505 | 1,467 | 1,483 | -35 | -2.3% | 279,200 |
| 2024/01/31 | 1,523 | 1,527 | 1,508 | 1,518 | -13 | -0.8% | 191,900 |
| 2024/01/30 | 1,529 | 1,545 | 1,516 | 1,531 | +6 | +0.4% | 230,700 |
| 2024/01/29 | 1,516 | 1,529 | 1,503 | 1,525 | +13 | +0.9% | 225,600 |
| 2024/01/26 | 1,578 | 1,578 | 1,507 | 1,512 | -76 | -4.8% | 596,700 |
| 2024/01/25 | 1,547 | 1,589 | 1,547 | 1,588 | +81 | +5.4% | 633,000 |
| 2024/01/24 | 1,498 | 1,522 | 1,490 | 1,507 | +3 | +0.2% | 191,800 |
| 2024/01/23 | 1,502 | 1,535 | 1,495 | 1,504 | -1 | -0.1% | 215,400 |
| 2024/01/22 | 1,477 | 1,505 | 1,450 | 1,505 | +31 | +2.1% | 268,600 |
| 2024/01/19 | 1,520 | 1,524 | 1,471 | 1,474 | -42 | -2.8% | 352,800 |
| 2024/01/18 | 1,516 | 1,532 | 1,502 | 1,516 | +12 | +0.8% | 222,900 |
| 2024/01/17 | 1,484 | 1,545 | 1,484 | 1,504 | +11 | +0.7% | 462,800 |
| 2024/01/16 | 1,526 | 1,530 | 1,477 | 1,493 | -50 | -3.2% | 670,200 |
| 2024/01/15 | 1,543 | 1,559 | 1,511 | 1,543 | +6 | +0.4% | 546,100 |
| 2024/01/12 | 1,466 | 1,538 | 1,466 | 1,537 | +89 | +6.1% | 935,400 |
| 2024/01/11 | 1,433 | 1,448 | 1,409 | 1,448 | +18 | +1.3% | 299,300 |
| 2024/01/10 | 1,453 | 1,466 | 1,429 | 1,430 | -7 | -0.5% | 493,200 |
| 2024/01/09 | 1,408 | 1,445 | 1,408 | 1,437 | +56 | +4.1% | 429,100 |
| 2024/01/05 | 1,411 | 1,416 | 1,377 | 1,381 | -5 | -0.4% | 332,400 |
| 2024/01/04 | 1,322 | 1,387 | 1,320 | 1,386 | +67 | +5.1% | 429,800 |
| 2023/12/29 | 1,325 | 1,331 | 1,306 | 1,319 | -2 | -0.2% | 183,100 |
| 2023/12/28 | 1,283 | 1,324 | 1,282 | 1,321 | +31 | +2.4% | 191,100 |
| 2023/12/27 | 1,272 | 1,301 | 1,272 | 1,290 | +7 | +0.5% | 170,300 |
| 2023/12/26 | 1,268 | 1,304 | 1,268 | 1,283 | +15 | +1.2% | 200,200 |
| 2023/12/25 | 1,250 | 1,276 | 1,245 | 1,268 | -12 | -0.9% | 256,500 |
| 2023/12/22 | 1,306 | 1,323 | 1,279 | 1,280 | -25 | -1.9% | 219,800 |
| 2023/12/21 | 1,285 | 1,317 | 1,255 | 1,305 | -5 | -0.4% | 289,800 |
| 2023/12/20 | 1,355 | 1,388 | 1,307 | 1,310 | -39 | -2.9% | 580,700 |
| 2023/12/19 | 1,336 | 1,354 | 1,314 | 1,349 | +13 | +1% | 290,600 |
| 2023/12/18 | 1,305 | 1,339 | 1,290 | 1,336 | +21 | +1.6% | 349,000 |
| 2023/12/15 | 1,268 | 1,324 | 1,251 | 1,315 | +65 | +5.2% | 391,600 |
| 2023/12/14 | 1,266 | 1,279 | 1,245 | 1,250 | +20 | +1.6% | 339,400 |
301～
350
件表示中 / 6959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 | 93,800円 | -18.0% | -78.6% | 4.26% | 7.89倍 | 0.79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 |
| 中野冷 | 563,000円 | +8.7% | +7.2% | 3.68% | 13.61倍 | 1.09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 |
| 三精テクノ | 146,200円 | +13.2% | +0.1% | 4.10% | 8.36倍 | 0.60倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 瑞 光 | 96,200円 | +10.3% | - | 1.66% | 31.05倍 | 0.74倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| タツモ | 182,700円 | +14.3% | -15.0% | 1.86% | 7.55倍 | 1.09倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
市場注目の銘柄
チャート関連のコラム
