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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,335 | 1,349 | 1,324 | 1,332 | -1 | -0.1% | 111,700 |
| 2024/04/25 | 1,344 | 1,346 | 1,326 | 1,333 | -7 | -0.5% | 82,200 |
| 2024/04/24 | 1,343 | 1,356 | 1,334 | 1,340 | ±0 | ±0% | 122,500 |
| 2024/04/23 | 1,328 | 1,357 | 1,328 | 1,340 | +25 | +1.9% | 147,900 |
| 2024/04/22 | 1,320 | 1,335 | 1,302 | 1,315 | +19 | +1.5% | 126,300 |
| 2024/04/19 | 1,337 | 1,337 | 1,276 | 1,296 | -63 | -4.6% | 253,200 |
| 2024/04/18 | 1,300 | 1,364 | 1,298 | 1,359 | +68 | +5.3% | 265,900 |
| 2024/04/17 | 1,283 | 1,309 | 1,271 | 1,291 | +7 | +0.5% | 121,700 |
| 2024/04/16 | 1,291 | 1,291 | 1,271 | 1,284 | -16 | -1.2% | 132,800 |
| 2024/04/15 | 1,294 | 1,305 | 1,287 | 1,300 | -2 | -0.2% | 85,100 |
| 2024/04/12 | 1,309 | 1,322 | 1,297 | 1,302 | +7 | +0.5% | 97,900 |
| 2024/04/11 | 1,300 | 1,319 | 1,286 | 1,295 | -22 | -1.7% | 117,200 |
| 2024/04/10 | 1,286 | 1,327 | 1,284 | 1,317 | +36 | +2.8% | 163,900 |
| 2024/04/09 | 1,262 | 1,281 | 1,258 | 1,281 | +24 | +1.9% | 79,200 |
| 2024/04/08 | 1,265 | 1,272 | 1,245 | 1,257 | -6 | -0.5% | 141,100 |
| 2024/04/05 | 1,266 | 1,274 | 1,244 | 1,263 | -25 | -1.9% | 249,500 |
| 2024/04/04 | 1,302 | 1,304 | 1,283 | 1,288 | -4 | -0.3% | 156,300 |
| 2024/04/03 | 1,285 | 1,308 | 1,275 | 1,292 | -16 | -1.2% | 203,100 |
| 2024/04/02 | 1,380 | 1,381 | 1,308 | 1,308 | -55 | -4% | 277,500 |
| 2024/04/01 | 1,350 | 1,374 | 1,327 | 1,363 | +51 | +3.9% | 364,700 |
| 2024/03/29 | 1,308 | 1,321 | 1,287 | 1,312 | +1 | +0.1% | 178,200 |
| 2024/03/28 | 1,313 | 1,328 | 1,308 | 1,311 | -7 | -0.5% | 161,800 |
| 2024/03/27 | 1,334 | 1,334 | 1,311 | 1,318 | +7 | +0.5% | 197,500 |
| 2024/03/26 | 1,293 | 1,325 | 1,282 | 1,311 | +10 | +0.8% | 165,200 |
| 2024/03/25 | 1,327 | 1,339 | 1,300 | 1,301 | -19 | -1.4% | 213,900 |
| 2024/03/22 | 1,306 | 1,324 | 1,287 | 1,320 | +19 | +1.5% | 212,300 |
| 2024/03/21 | 1,310 | 1,323 | 1,299 | 1,301 | +17 | +1.3% | 175,000 |
| 2024/03/19 | 1,292 | 1,293 | 1,274 | 1,284 | -6 | -0.5% | 161,300 |
| 2024/03/18 | 1,277 | 1,299 | 1,272 | 1,290 | +26 | +2.1% | 159,700 |
| 2024/03/15 | 1,275 | 1,288 | 1,259 | 1,264 | -38 | -2.9% | 245,100 |
| 2024/03/14 | 1,299 | 1,307 | 1,293 | 1,302 | +2 | +0.2% | 81,100 |
| 2024/03/13 | 1,328 | 1,328 | 1,293 | 1,300 | -28 | -2.1% | 149,600 |
| 2024/03/12 | 1,305 | 1,334 | 1,282 | 1,328 | +22 | +1.7% | 135,600 |
| 2024/03/11 | 1,330 | 1,332 | 1,281 | 1,306 | -47 | -3.5% | 326,400 |
| 2024/03/08 | 1,347 | 1,391 | 1,347 | 1,353 | +6 | +0.4% | 305,500 |
| 2024/03/07 | 1,339 | 1,357 | 1,330 | 1,347 | +8 | +0.6% | 156,100 |
| 2024/03/06 | 1,320 | 1,353 | 1,307 | 1,339 | +18 | +1.4% | 201,800 |
| 2024/03/05 | 1,318 | 1,327 | 1,303 | 1,321 | -5 | -0.4% | 256,800 |
| 2024/03/04 | 1,347 | 1,356 | 1,326 | 1,326 | -24 | -1.8% | 183,800 |
| 2024/03/01 | 1,358 | 1,369 | 1,345 | 1,350 | -11 | -0.8% | 201,900 |
| 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 |
1～
50
件表示中 / 6699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 | 133,200円 | +24.7% | +144.7% | 1.95% | 15.62倍 | 1.26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 |
| 荏原実業 | 332,000円 | +4.7% | +0.9% | 2.86% | 12.58倍 | 1.88倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| レオン自機 | 146,700円 | +4.9% | +47.7% | 2.73% | 10.94倍 | 1.16倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| ソディック | 71,500円 | +7.5% | - | 4.06% | 51.81倍 | 0.47倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| サムコ | 444,000円 | +8.6% | +4.3% | 1.01% | 26.03倍 | 3.09倍 |
|
半導体など電子部品製造装置の研究開発型企業。化合物系の薄膜形成、加工が主軸。アジア注力 |
市場注目の銘柄
チャート関連のコラム
