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 |
|---|---|---|---|---|---|---|---|
| 2007/06/25 | 1,279 | 1,280 | 1,271 | 1,273 | +9 | +0.7% | 59,100 |
| 2007/06/22 | 1,251 | 1,264 | 1,250 | 1,264 | +17 | +1.4% | 74,100 |
| 2007/06/21 | 1,245 | 1,249 | 1,240 | 1,247 | ±0 | ±0% | 25,300 |
| 2007/06/20 | 1,245 | 1,251 | 1,245 | 1,247 | +2 | +0.2% | 34,500 |
| 2007/06/19 | 1,240 | 1,250 | 1,230 | 1,245 | +7 | +0.6% | 12,700 |
| 2007/06/18 | 1,235 | 1,244 | 1,233 | 1,238 | +3 | +0.2% | 26,600 |
| 2007/06/15 | 1,214 | 1,235 | 1,212 | 1,235 | +22 | +1.8% | 42,800 |
| 2007/06/14 | 1,211 | 1,216 | 1,203 | 1,213 | +2 | +0.2% | 11,900 |
| 2007/06/13 | 1,200 | 1,214 | 1,200 | 1,211 | -8 | -0.7% | 14,700 |
| 2007/06/12 | 1,227 | 1,227 | 1,203 | 1,219 | -8 | -0.7% | 24,000 |
| 2007/06/11 | 1,220 | 1,234 | 1,220 | 1,227 | -3 | -0.2% | 20,000 |
| 2007/06/08 | 1,235 | 1,240 | 1,220 | 1,230 | -14 | -1.1% | 24,200 |
| 2007/06/07 | 1,239 | 1,248 | 1,235 | 1,244 | ±0 | ±0% | 22,600 |
| 2007/06/06 | 1,253 | 1,253 | 1,236 | 1,244 | -10 | -0.8% | 22,700 |
| 2007/06/05 | 1,256 | 1,256 | 1,238 | 1,254 | +8 | +0.6% | 47,300 |
| 2007/06/04 | 1,244 | 1,257 | 1,240 | 1,246 | +21 | +1.7% | 67,200 |
| 2007/06/01 | 1,216 | 1,234 | 1,215 | 1,225 | +8 | +0.7% | 25,700 |
| 2007/05/31 | 1,190 | 1,217 | 1,185 | 1,217 | +17 | +1.4% | 32,600 |
| 2007/05/30 | 1,180 | 1,201 | 1,174 | 1,200 | +27 | +2.3% | 52,900 |
| 2007/05/29 | 1,170 | 1,176 | 1,156 | 1,173 | +3 | +0.3% | 20,000 |
| 2007/05/28 | 1,159 | 1,176 | 1,157 | 1,170 | +1 | +0.1% | 24,700 |
| 2007/05/25 | 1,188 | 1,188 | 1,158 | 1,169 | -9 | -0.8% | 31,200 |
| 2007/05/24 | 1,180 | 1,182 | 1,170 | 1,178 | +3 | +0.3% | 24,200 |
| 2007/05/23 | 1,173 | 1,182 | 1,165 | 1,175 | +14 | +1.2% | 32,900 |
| 2007/05/22 | 1,155 | 1,161 | 1,143 | 1,161 | +4 | +0.3% | 32,300 |
| 2007/05/21 | 1,156 | 1,161 | 1,143 | 1,157 | -2 | -0.2% | 34,800 |
| 2007/05/18 | 1,170 | 1,174 | 1,150 | 1,159 | -14 | -1.2% | 26,000 |
| 2007/05/17 | 1,164 | 1,182 | 1,164 | 1,173 | -9 | -0.8% | 20,300 |
| 2007/05/16 | 1,180 | 1,194 | 1,161 | 1,182 | -2 | -0.2% | 28,400 |
| 2007/05/15 | 1,203 | 1,203 | 1,174 | 1,184 | -18 | -1.5% | 45,900 |
| 2007/05/14 | 1,212 | 1,216 | 1,201 | 1,202 | -9 | -0.7% | 50,900 |
| 2007/05/11 | 1,209 | 1,211 | 1,197 | 1,211 | +1 | +0.1% | 58,700 |
| 2007/05/10 | 1,212 | 1,220 | 1,210 | 1,210 | -8 | -0.7% | 24,700 |
| 2007/05/09 | 1,215 | 1,221 | 1,210 | 1,218 | +4 | +0.3% | 25,000 |
| 2007/05/08 | 1,212 | 1,229 | 1,210 | 1,214 | ±0 | ±0% | 22,000 |
| 2007/05/07 | 1,216 | 1,218 | 1,207 | 1,214 | +5 | +0.4% | 27,500 |
| 2007/05/02 | 1,203 | 1,213 | 1,203 | 1,209 | +6 | +0.5% | 34,700 |
| 2007/05/01 | 1,212 | 1,212 | 1,201 | 1,203 | -10 | -0.8% | 25,900 |
| 2007/04/27 | 1,204 | 1,219 | 1,203 | 1,213 | +1 | +0.1% | 39,200 |
| 2007/04/26 | 1,203 | 1,214 | 1,200 | 1,212 | +5 | +0.4% | 58,000 |
| 2007/04/25 | 1,202 | 1,218 | 1,202 | 1,207 | -15 | -1.2% | 46,300 |
| 2007/04/24 | 1,222 | 1,230 | 1,207 | 1,222 | -8 | -0.7% | 23,800 |
| 2007/04/23 | 1,239 | 1,244 | 1,224 | 1,230 | -5 | -0.4% | 36,400 |
| 2007/04/20 | 1,246 | 1,255 | 1,224 | 1,235 | -11 | -0.9% | 22,600 |
| 2007/04/19 | 1,271 | 1,271 | 1,238 | 1,246 | -17 | -1.3% | 33,500 |
| 2007/04/18 | 1,242 | 1,263 | 1,238 | 1,263 | +17 | +1.4% | 71,800 |
| 2007/04/17 | 1,231 | 1,252 | 1,231 | 1,246 | +20 | +1.6% | 82,000 |
| 2007/04/16 | 1,249 | 1,249 | 1,226 | 1,226 | +5 | +0.4% | 26,600 |
| 2007/04/13 | 1,233 | 1,237 | 1,220 | 1,221 | -12 | -1% | 39,000 |
| 2007/04/12 | 1,248 | 1,248 | 1,225 | 1,233 | -7 | -0.6% | 39,000 |
4401～
4450
件表示中 / 6978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 | 95,100円 | -18.0% | -78.6% | 4.21% | 8.05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 |
| 日 工 | 72,000円 | +3.7% | +0.9% | 4.72% | 13.20倍 | 0.80倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 井関農 | 125,100円 | +1.2% | +14.1% | 2.40% | 21.77倍 | 0.42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 | 99,600円 | +1.6% | +31.6% | 3.92% | 12.27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 |
| 西電機 | 184,800円 | +8.2% | +9.8% | 4.55% | 11.58倍 | 0.91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
