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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,007 | 1,007 | 996 | 1,005 | -3 | -0.3% | 55,200 |
| 2025/09/16 | 1,003 | 1,010 | 999 | 1,008 | +11 | +1.1% | 101,000 |
| 2025/09/12 | 998 | 1,002 | 993 | 997 | -1 | -0.1% | 67,100 |
| 2025/09/11 | 1,000 | 1,001 | 992 | 998 | -2 | -0.2% | 69,400 |
| 2025/09/10 | 1,003 | 1,007 | 998 | 1,000 | +2 | +0.2% | 55,900 |
| 2025/09/09 | 1,011 | 1,016 | 997 | 998 | -14 | -1.4% | 97,700 |
| 2025/09/08 | 1,007 | 1,018 | 1,007 | 1,012 | +5 | +0.5% | 92,500 |
| 2025/09/05 | 1,005 | 1,007 | 999 | 1,007 | +1 | +0.1% | 71,700 |
| 2025/09/04 | 995 | 1,008 | 993 | 1,006 | +16 | +1.6% | 84,200 |
| 2025/09/03 | 995 | 1,004 | 988 | 990 | -4 | -0.4% | 154,800 |
| 2025/09/02 | 993 | 1,004 | 992 | 994 | +1 | +0.1% | 51,400 |
| 2025/09/01 | 1,005 | 1,008 | 988 | 993 | -13 | -1.3% | 98,700 |
| 2025/08/29 | 1,000 | 1,007 | 999 | 1,006 | +3 | +0.3% | 60,200 |
| 2025/08/28 | 1,005 | 1,005 | 997 | 1,003 | +1 | +0.1% | 66,800 |
| 2025/08/27 | 994 | 1,005 | 994 | 1,002 | +8 | +0.8% | 92,500 |
| 2025/08/26 | 1,010 | 1,010 | 994 | 994 | -12 | -1.2% | 93,800 |
| 2025/08/25 | 994 | 1,010 | 994 | 1,006 | +18 | +1.8% | 202,000 |
| 2025/08/22 | 975 | 988 | 973 | 988 | +15 | +1.5% | 83,200 |
| 2025/08/21 | 977 | 978 | 970 | 973 | -7 | -0.7% | 79,500 |
| 2025/08/20 | 983 | 986 | 977 | 980 | -3 | -0.3% | 85,300 |
| 2025/08/19 | 980 | 988 | 975 | 983 | -2 | -0.2% | 115,400 |
| 2025/08/18 | 979 | 985 | 978 | 985 | +7 | +0.7% | 121,600 |
| 2025/08/15 | 975 | 982 | 971 | 978 | +5 | +0.5% | 108,500 |
| 2025/08/14 | 967 | 973 | 961 | 973 | +5 | +0.5% | 86,200 |
| 2025/08/13 | 973 | 979 | 958 | 968 | -1 | -0.1% | 136,000 |
| 2025/08/12 | 963 | 976 | 952 | 969 | +1 | +0.1% | 191,500 |
| 2025/08/08 | 976 | 977 | 955 | 968 | -9 | -0.9% | 154,100 |
| 2025/08/07 | 988 | 994 | 977 | 977 | -11 | -1.1% | 112,100 |
| 2025/08/06 | 979 | 991 | 979 | 988 | +6 | +0.6% | 96,100 |
| 2025/08/05 | 991 | 1,000 | 982 | 982 | +21 | +2.2% | 207,300 |
| 2025/08/04 | 961 | 967 | 958 | 961 | -12 | -1.2% | 64,200 |
| 2025/08/01 | 956 | 973 | 956 | 973 | +17 | +1.8% | 101,900 |
| 2025/07/31 | 954 | 959 | 953 | 956 | +5 | +0.5% | 85,700 |
| 2025/07/30 | 946 | 953 | 944 | 951 | +4 | +0.4% | 61,500 |
| 2025/07/29 | 942 | 951 | 940 | 947 | +4 | +0.4% | 94,300 |
| 2025/07/28 | 940 | 945 | 936 | 943 | +2 | +0.2% | 83,100 |
| 2025/07/25 | 950 | 953 | 936 | 941 | -4 | -0.4% | 120,400 |
| 2025/07/24 | 943 | 950 | 940 | 945 | +7 | +0.7% | 143,700 |
| 2025/07/23 | 929 | 942 | 926 | 938 | +18 | +2% | 211,800 |
| 2025/07/22 | 927 | 932 | 920 | 920 | -6 | -0.6% | 76,900 |
| 2025/07/18 | 939 | 939 | 926 | 926 | -12 | -1.3% | 65,700 |
| 2025/07/17 | 928 | 938 | 927 | 938 | +11 | +1.2% | 60,600 |
| 2025/07/16 | 934 | 935 | 926 | 927 | -1 | -0.1% | 56,100 |
| 2025/07/15 | 929 | 934 | 928 | 928 | ±0 | ±0% | 54,100 |
| 2025/07/14 | 928 | 935 | 923 | 928 | +1 | +0.1% | 79,200 |
| 2025/07/11 | 926 | 931 | 924 | 927 | +9 | +1% | 73,000 |
| 2025/07/10 | 935 | 935 | 915 | 918 | -15 | -1.6% | 183,500 |
| 2025/07/09 | 939 | 941 | 930 | 933 | +1 | +0.1% | 90,800 |
| 2025/07/08 | 931 | 938 | 931 | 932 | +2 | +0.2% | 71,300 |
| 2025/07/07 | 945 | 947 | 930 | 930 | -14 | -1.5% | 100,500 |
1～
50
件表示中 / 7039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 | 100,500円 | -18.0% | -78.6% | 3.98% | 8.52倍 | 0.85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 |
| 小池工 | 140,200円 | -2.2% | -19.0% | 3.42% | 10.31倍 | 0.70倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 岡本工 | 468,500円 | +14.3% | +61.2% | 3.42% | 10.32倍 | 0.76倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 瑞 光 | 99,000円 | +10.3% | - | 1.62% | 31.97倍 | 0.77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 |
| ＡＩメカテック | 439,000円 | +19.1% | +20.8% | 1.14% | 17.17倍 | 2.50倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
