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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,021 | 1,021 | 998 | 1,003 | -18 | -1.8% | 164,400 |
| 2025/04/30 | 1,023 | 1,026 | 1,012 | 1,021 | +6 | +0.6% | 127,900 |
| 2025/04/28 | 1,011 | 1,019 | 1,005 | 1,015 | +17 | +1.7% | 128,300 |
| 2025/04/25 | 999 | 1,001 | 991 | 998 | +7 | +0.7% | 96,300 |
| 2025/04/24 | 1,006 | 1,011 | 988 | 991 | -10 | -1% | 97,700 |
| 2025/04/23 | 995 | 1,010 | 992 | 1,001 | +15 | +1.5% | 133,000 |
| 2025/04/22 | 988 | 996 | 984 | 986 | -6 | -0.6% | 73,700 |
| 2025/04/21 | 989 | 994 | 982 | 992 | +4 | +0.4% | 86,700 |
| 2025/04/18 | 971 | 990 | 967 | 988 | +22 | +2.3% | 131,200 |
| 2025/04/17 | 950 | 971 | 949 | 966 | +9 | +0.9% | 135,500 |
| 2025/04/16 | 984 | 992 | 954 | 957 | -24 | -2.4% | 217,400 |
| 2025/04/15 | 985 | 986 | 976 | 981 | +16 | +1.7% | 144,300 |
| 2025/04/14 | 952 | 970 | 946 | 965 | +26 | +2.8% | 161,100 |
| 2025/04/11 | 900 | 942 | 897 | 939 | -4 | -0.4% | 149,900 |
| 2025/04/10 | 950 | 953 | 930 | 943 | +63 | +7.2% | 241,800 |
| 2025/04/09 | 889 | 890 | 856 | 880 | -21 | -2.3% | 351,100 |
| 2025/04/08 | 878 | 912 | 878 | 901 | +80 | +9.7% | 231,700 |
| 2025/04/07 | 798 | 848 | 796 | 821 | -86 | -9.5% | 410,400 |
| 2025/04/04 | 961 | 965 | 888 | 907 | -81 | -8.2% | 394,500 |
| 2025/04/03 | 980 | 991 | 971 | 988 | -17 | -1.7% | 263,400 |
| 2025/04/02 | 1,005 | 1,010 | 986 | 1,005 | ±0 | ±0% | 206,500 |
| 2025/04/01 | 1,006 | 1,011 | 1,000 | 1,005 | -3 | -0.3% | 225,500 |
| 2025/03/31 | 1,022 | 1,025 | 999 | 1,008 | -51 | -4.8% | 428,400 |
| 2025/03/28 | 1,065 | 1,085 | 1,058 | 1,059 | -47 | -4.2% | 270,400 |
| 2025/03/27 | 1,100 | 1,108 | 1,098 | 1,106 | -1 | -0.1% | 214,500 |
| 2025/03/26 | 1,110 | 1,116 | 1,100 | 1,107 | +1 | +0.1% | 355,000 |
| 2025/03/25 | 1,121 | 1,126 | 1,101 | 1,106 | -10 | -0.9% | 260,800 |
| 2025/03/24 | 1,137 | 1,140 | 1,111 | 1,116 | -21 | -1.8% | 192,500 |
| 2025/03/21 | 1,144 | 1,148 | 1,136 | 1,137 | -7 | -0.6% | 117,700 |
| 2025/03/19 | 1,158 | 1,166 | 1,141 | 1,144 | -14 | -1.2% | 221,000 |
| 2025/03/18 | 1,151 | 1,164 | 1,147 | 1,158 | +12 | +1% | 134,600 |
| 2025/03/17 | 1,135 | 1,148 | 1,128 | 1,146 | +20 | +1.8% | 118,200 |
| 2025/03/14 | 1,111 | 1,131 | 1,111 | 1,126 | +9 | +0.8% | 107,400 |
| 2025/03/13 | 1,131 | 1,137 | 1,115 | 1,117 | -8 | -0.7% | 137,800 |
| 2025/03/12 | 1,125 | 1,129 | 1,115 | 1,125 | +1 | +0.1% | 109,900 |
| 2025/03/11 | 1,100 | 1,124 | 1,081 | 1,124 | +8 | +0.7% | 174,600 |
| 2025/03/10 | 1,111 | 1,117 | 1,100 | 1,116 | +14 | +1.3% | 108,500 |
| 2025/03/07 | 1,100 | 1,105 | 1,093 | 1,102 | -8 | -0.7% | 124,800 |
| 2025/03/06 | 1,122 | 1,125 | 1,106 | 1,110 | +2 | +0.2% | 108,900 |
| 2025/03/05 | 1,091 | 1,108 | 1,088 | 1,108 | +17 | +1.6% | 126,900 |
| 2025/03/04 | 1,094 | 1,100 | 1,082 | 1,091 | -14 | -1.3% | 177,900 |
| 2025/03/03 | 1,092 | 1,109 | 1,085 | 1,105 | +37 | +3.5% | 244,200 |
| 2025/02/28 | 1,101 | 1,109 | 1,064 | 1,068 | -52 | -4.6% | 429,100 |
| 2025/02/27 | 1,118 | 1,125 | 1,111 | 1,120 | +6 | +0.5% | 131,300 |
| 2025/02/26 | 1,119 | 1,122 | 1,102 | 1,114 | -10 | -0.9% | 206,000 |
| 2025/02/25 | 1,130 | 1,135 | 1,122 | 1,124 | -14 | -1.2% | 155,300 |
| 2025/02/21 | 1,162 | 1,162 | 1,134 | 1,138 | -24 | -2.1% | 250,700 |
| 2025/02/20 | 1,167 | 1,171 | 1,153 | 1,162 | -8 | -0.7% | 232,800 |
| 2025/02/19 | 1,175 | 1,180 | 1,161 | 1,170 | +5 | +0.4% | 181,200 |
| 2025/02/18 | 1,171 | 1,175 | 1,158 | 1,165 | -8 | -0.7% | 220,400 |
1～
50
件表示中 / 6945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 | 100,300円 | +20.2% | +37.3% | 4.99% | 6.93倍 | 0.86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 |
| 瑞 光 | 106,100円 | +10.3% | - | 1.51% | 34.25倍 | 0.82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 |
| 日本ドライ | 419,500円 | -3.4% | -3.5% | 1.67% | 8.52倍 | 1.19倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 化工機 | 125,100円 | +21.4% | -3.4% | 2.93% | 8.92倍 | 0.80倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 日阪製 | 101,900円 | +8.3% | -13.7% | 4.12% | 11.43倍 | 0.47倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
市場注目の銘柄
チャート関連のコラム
