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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 1,935 | 1,951 | 1,905 | 1,913 | -20 | -1% | 34,900 |
| 2006/06/16 | 1,922 | 1,944 | 1,900 | 1,933 | +40 | +2.1% | 60,300 |
| 2006/06/15 | 1,874 | 1,900 | 1,874 | 1,893 | +19 | +1% | 40,300 |
| 2006/06/14 | 1,852 | 1,899 | 1,850 | 1,874 | -1 | -0.1% | 37,500 |
| 2006/06/13 | 1,871 | 1,925 | 1,871 | 1,875 | -74 | -3.8% | 56,800 |
| 2006/06/12 | 1,835 | 1,950 | 1,835 | 1,949 | +98 | +5.3% | 97,100 |
| 2006/06/09 | 1,786 | 1,860 | 1,784 | 1,851 | +75 | +4.2% | 187,000 |
| 2006/06/08 | 1,859 | 1,879 | 1,776 | 1,776 | -92 | -4.9% | 171,000 |
| 2006/06/07 | 1,891 | 1,900 | 1,863 | 1,868 | -23 | -1.2% | 136,100 |
| 2006/06/06 | 1,890 | 1,922 | 1,885 | 1,891 | -59 | -3% | 105,200 |
| 2006/06/05 | 2,005 | 2,010 | 1,943 | 1,950 | -65 | -3.2% | 72,600 |
| 2006/06/02 | 1,998 | 2,015 | 1,870 | 2,015 | +18 | +0.9% | 165,700 |
| 2006/06/01 | 2,025 | 2,030 | 1,980 | 1,997 | -28 | -1.4% | 85,300 |
| 2006/05/31 | 2,000 | 2,050 | 1,995 | 2,025 | ±0 | ±0% | 89,200 |
| 2006/05/30 | 2,010 | 2,025 | 1,991 | 2,025 | +5 | +0.2% | 87,600 |
| 2006/05/29 | 2,040 | 2,040 | 2,000 | 2,020 | -20 | -1% | 62,500 |
| 2006/05/26 | 2,055 | 2,055 | 2,010 | 2,040 | -15 | -0.7% | 49,200 |
| 2006/05/25 | 2,060 | 2,060 | 2,030 | 2,055 | +5 | +0.2% | 27,600 |
| 2006/05/24 | 2,020 | 2,050 | 2,015 | 2,050 | +40 | +2% | 71,300 |
| 2006/05/23 | 2,055 | 2,055 | 2,005 | 2,010 | -45 | -2.2% | 40,100 |
| 2006/05/22 | 2,060 | 2,085 | 2,050 | 2,055 | -20 | -1% | 35,500 |
| 2006/05/19 | 2,030 | 2,075 | 2,025 | 2,075 | +45 | +2.2% | 37,800 |
| 2006/05/18 | 2,005 | 2,050 | 2,000 | 2,030 | +5 | +0.2% | 54,900 |
| 2006/05/17 | 2,050 | 2,070 | 2,010 | 2,025 | -15 | -0.7% | 52,400 |
| 2006/05/16 | 2,135 | 2,135 | 2,035 | 2,040 | -95 | -4.4% | 74,700 |
| 2006/05/15 | 2,100 | 2,140 | 2,100 | 2,135 | +10 | +0.5% | 42,200 |
| 2006/05/12 | 2,155 | 2,180 | 2,100 | 2,125 | -65 | -3% | 69,700 |
| 2006/05/11 | 2,180 | 2,200 | 2,160 | 2,190 | +10 | +0.5% | 70,200 |
| 2006/05/10 | 2,155 | 2,190 | 2,145 | 2,180 | +15 | +0.7% | 49,600 |
| 2006/05/09 | 2,170 | 2,185 | 2,165 | 2,165 | -5 | -0.2% | 31,200 |
| 2006/05/08 | 2,150 | 2,170 | 2,145 | 2,170 | +20 | +0.9% | 22,700 |
| 2006/05/02 | 2,130 | 2,155 | 2,130 | 2,150 | +10 | +0.5% | 37,100 |
| 2006/05/01 | 2,170 | 2,175 | 2,140 | 2,140 | -20 | -0.9% | 61,700 |
| 2006/04/28 | 2,130 | 2,160 | 2,120 | 2,160 | +20 | +0.9% | 112,600 |
| 2006/04/27 | 2,170 | 2,170 | 2,115 | 2,140 | +50 | +2.4% | 96,800 |
| 2006/04/26 | 2,090 | 2,110 | 2,075 | 2,090 | ±0 | ±0% | 26,600 |
| 2006/04/25 | 2,105 | 2,125 | 2,070 | 2,090 | +25 | +1.2% | 55,000 |
| 2006/04/24 | 2,130 | 2,170 | 2,065 | 2,065 | -70 | -3.3% | 95,800 |
| 2006/04/21 | 2,150 | 2,160 | 2,130 | 2,135 | -45 | -2.1% | 51,500 |
| 2006/04/20 | 2,190 | 2,200 | 2,155 | 2,180 | -15 | -0.7% | 32,500 |
| 2006/04/19 | 2,215 | 2,225 | 2,195 | 2,195 | ±0 | ±0% | 17,200 |
| 2006/04/18 | 2,175 | 2,195 | 2,160 | 2,195 | +10 | +0.5% | 22,900 |
| 2006/04/17 | 2,245 | 2,245 | 2,170 | 2,185 | -60 | -2.7% | 53,600 |
| 2006/04/14 | 2,250 | 2,250 | 2,200 | 2,245 | -10 | -0.4% | 65,900 |
| 2006/04/13 | 2,255 | 2,285 | 2,255 | 2,255 | -15 | -0.7% | 27,800 |
| 2006/04/12 | 2,255 | 2,310 | 2,250 | 2,270 | +25 | +1.1% | 101,100 |
| 2006/04/11 | 2,280 | 2,280 | 2,245 | 2,245 | -25 | -1.1% | 61,700 |
| 2006/04/10 | 2,260 | 2,280 | 2,250 | 2,270 | -25 | -1.1% | 64,100 |
| 2006/04/07 | 2,295 | 2,300 | 2,250 | 2,295 | -15 | -0.6% | 81,300 |
| 2006/04/06 | 2,280 | 2,310 | 2,275 | 2,310 | +35 | +1.5% | 134,000 |
4651～
4700
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 | 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 | 125,600円 | +1.2% | +14.1% | 2.39% | 21.85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 | 71,600円 | +3.7% | +0.9% | 4.75% | 13.12倍 | 0.79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 | 184,700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 | 99,100円 | +1.6% | +31.6% | 3.94% | 12.20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
