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 |
|---|---|---|---|---|---|---|---|
| 2006/11/10 | 1,297 | 1,298 | 1,281 | 1,285 | -16 | -1.2% | 95,500 |
| 2006/11/09 | 1,310 | 1,310 | 1,296 | 1,301 | -31 | -2.3% | 121,600 |
| 2006/11/08 | 1,372 | 1,372 | 1,323 | 1,332 | -38 | -2.8% | 110,300 |
| 2006/11/07 | 1,410 | 1,416 | 1,370 | 1,370 | -40 | -2.8% | 134,700 |
| 2006/11/06 | 1,415 | 1,419 | 1,407 | 1,410 | -2 | -0.1% | 89,100 |
| 2006/11/02 | 1,418 | 1,425 | 1,412 | 1,412 | -19 | -1.3% | 131,500 |
| 2006/11/01 | 1,412 | 1,431 | 1,411 | 1,431 | +15 | +1.1% | 97,300 |
| 2006/10/31 | 1,409 | 1,421 | 1,405 | 1,416 | +7 | +0.5% | 110,500 |
| 2006/10/30 | 1,421 | 1,428 | 1,405 | 1,409 | -21 | -1.5% | 175,400 |
| 2006/10/27 | 1,445 | 1,454 | 1,404 | 1,430 | +7 | +0.5% | 476,200 |
| 2006/10/26 | 1,490 | 1,490 | 1,401 | 1,423 | -153 | -9.7% | 1,180,800 |
| 2006/10/25 | 1,610 | 1,625 | 1,566 | 1,576 | -214 | -12% | 708,300 |
| 2006/10/24 | 1,784 | 1,811 | 1,782 | 1,790 | +29 | +1.6% | 40,500 |
| 2006/10/23 | 1,764 | 1,765 | 1,750 | 1,761 | +11 | +0.6% | 13,200 |
| 2006/10/20 | 1,758 | 1,758 | 1,745 | 1,750 | -5 | -0.3% | 18,800 |
| 2006/10/19 | 1,748 | 1,763 | 1,733 | 1,755 | +18 | +1% | 23,600 |
| 2006/10/18 | 1,751 | 1,755 | 1,712 | 1,737 | -14 | -0.8% | 86,700 |
| 2006/10/17 | 1,759 | 1,764 | 1,750 | 1,751 | +5 | +0.3% | 49,600 |
| 2006/10/16 | 1,709 | 1,751 | 1,709 | 1,746 | +37 | +2.2% | 62,500 |
| 2006/10/13 | 1,694 | 1,710 | 1,694 | 1,709 | +16 | +0.9% | 36,500 |
| 2006/10/12 | 1,701 | 1,710 | 1,690 | 1,693 | -10 | -0.6% | 49,100 |
| 2006/10/11 | 1,722 | 1,725 | 1,702 | 1,703 | -18 | -1% | 60,900 |
| 2006/10/10 | 1,720 | 1,742 | 1,720 | 1,721 | -15 | -0.9% | 38,600 |
| 2006/10/06 | 1,731 | 1,745 | 1,730 | 1,736 | -12 | -0.7% | 47,700 |
| 2006/10/05 | 1,753 | 1,769 | 1,737 | 1,748 | -2 | -0.1% | 47,300 |
| 2006/10/04 | 1,770 | 1,773 | 1,750 | 1,750 | -23 | -1.3% | 54,100 |
| 2006/10/03 | 1,780 | 1,790 | 1,770 | 1,773 | -6 | -0.3% | 38,800 |
| 2006/10/02 | 1,780 | 1,790 | 1,766 | 1,779 | -5 | -0.3% | 44,200 |
| 2006/09/29 | 1,800 | 1,800 | 1,770 | 1,784 | -6 | -0.3% | 32,600 |
| 2006/09/28 | 1,818 | 1,838 | 1,785 | 1,790 | -16 | -0.9% | 32,800 |
| 2006/09/27 | 1,769 | 1,810 | 1,745 | 1,806 | +39 | +2.2% | 56,400 |
| 2006/09/26 | 1,750 | 1,781 | 1,750 | 1,767 | -33 | -1.8% | 35,200 |
| 2006/09/25 | 1,799 | 1,810 | 1,750 | 1,800 | +6 | +0.3% | 53,000 |
| 2006/09/22 | 1,802 | 1,808 | 1,782 | 1,794 | -26 | -1.4% | 61,600 |
| 2006/09/21 | 1,820 | 1,824 | 1,801 | 1,820 | -3 | -0.2% | 46,000 |
| 2006/09/20 | 1,825 | 1,848 | 1,810 | 1,823 | -26 | -1.4% | 52,900 |
| 2006/09/19 | 1,822 | 1,859 | 1,822 | 1,849 | ±0 | ±0% | 28,000 |
| 2006/09/15 | 1,850 | 1,860 | 1,826 | 1,849 | -21 | -1.1% | 44,000 |
| 2006/09/14 | 1,860 | 1,873 | 1,850 | 1,870 | -12 | -0.6% | 52,800 |
| 2006/09/13 | 1,895 | 1,898 | 1,875 | 1,882 | -14 | -0.7% | 19,500 |
| 2006/09/12 | 1,934 | 1,934 | 1,896 | 1,896 | -26 | -1.4% | 31,200 |
| 2006/09/11 | 1,940 | 1,945 | 1,920 | 1,922 | -7 | -0.4% | 33,900 |
| 2006/09/08 | 1,933 | 1,933 | 1,907 | 1,929 | +16 | +0.8% | 72,900 |
| 2006/09/07 | 1,938 | 1,940 | 1,901 | 1,913 | -46 | -2.3% | 47,300 |
| 2006/09/06 | 1,963 | 1,977 | 1,951 | 1,959 | -3 | -0.2% | 119,400 |
| 2006/09/05 | 1,945 | 1,970 | 1,943 | 1,962 | +19 | +1% | 60,700 |
| 2006/09/04 | 1,960 | 1,968 | 1,931 | 1,943 | +11 | +0.6% | 56,900 |
| 2006/09/01 | 1,888 | 1,945 | 1,866 | 1,932 | +77 | +4.2% | 150,600 |
| 2006/08/31 | 1,805 | 1,860 | 1,805 | 1,855 | +50 | +2.8% | 124,500 |
| 2006/08/30 | 1,783 | 1,805 | 1,783 | 1,805 | +23 | +1.3% | 49,000 |
4551～
4600
件表示中 / 6977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 |
| 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 |
| 日 工 | 72,000円 | +3.7% | +0.9% | 4.72% | 13.19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 |
| 西電機 | 184,800円 | +8.2% | +9.8% | 4.55% | 11.58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 |
| フリュー | 99,600円 | +1.6% | +31.6% | 3.92% | 12.26倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
