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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,171 | 1,175 | 1,158 | 1,165 | -8 | -0.7% | 220,400 |
| 2025/02/17 | 1,188 | 1,197 | 1,172 | 1,173 | +3 | +0.3% | 225,900 |
| 2025/02/14 | 1,200 | 1,200 | 1,168 | 1,170 | -24 | -2% | 218,200 |
| 2025/02/13 | 1,222 | 1,228 | 1,191 | 1,194 | -17 | -1.4% | 310,100 |
| 2025/02/12 | 1,170 | 1,219 | 1,162 | 1,211 | +45 | +3.9% | 430,700 |
| 2025/02/10 | 1,183 | 1,208 | 1,155 | 1,166 | -17 | -1.4% | 453,400 |
| 2025/02/07 | 1,174 | 1,211 | 1,125 | 1,183 | -3 | -0.3% | 865,100 |
| 2025/02/06 | 1,180 | 1,189 | 1,170 | 1,186 | +18 | +1.5% | 528,100 |
| 2025/02/05 | 1,161 | 1,169 | 1,150 | 1,168 | +14 | +1.2% | 254,900 |
| 2025/02/04 | 1,158 | 1,168 | 1,145 | 1,154 | +6 | +0.5% | 241,000 |
| 2025/02/03 | 1,151 | 1,151 | 1,126 | 1,148 | -9 | -0.8% | 266,300 |
| 2025/01/31 | 1,190 | 1,190 | 1,153 | 1,157 | -33 | -2.8% | 194,100 |
| 2025/01/30 | 1,152 | 1,192 | 1,143 | 1,190 | +35 | +3% | 248,000 |
| 2025/01/29 | 1,150 | 1,170 | 1,144 | 1,155 | +13 | +1.1% | 207,900 |
| 2025/01/28 | 1,120 | 1,147 | 1,115 | 1,142 | +16 | +1.4% | 149,600 |
| 2025/01/27 | 1,114 | 1,126 | 1,109 | 1,126 | +26 | +2.4% | 160,700 |
| 2025/01/24 | 1,083 | 1,106 | 1,078 | 1,100 | +24 | +2.2% | 150,800 |
| 2025/01/23 | 1,080 | 1,084 | 1,064 | 1,076 | -5 | -0.5% | 121,300 |
| 2025/01/22 | 1,082 | 1,091 | 1,078 | 1,081 | +9 | +0.8% | 120,600 |
| 2025/01/21 | 1,080 | 1,080 | 1,064 | 1,072 | ±0 | ±0% | 140,300 |
| 2025/01/20 | 1,082 | 1,082 | 1,072 | 1,072 | +2 | +0.2% | 88,800 |
| 2025/01/17 | 1,074 | 1,075 | 1,057 | 1,070 | -4 | -0.4% | 88,600 |
| 2025/01/16 | 1,095 | 1,105 | 1,074 | 1,074 | -13 | -1.2% | 126,100 |
| 2025/01/15 | 1,092 | 1,097 | 1,078 | 1,087 | -3 | -0.3% | 123,900 |
| 2025/01/14 | 1,087 | 1,094 | 1,075 | 1,090 | -4 | -0.4% | 166,600 |
| 2025/01/10 | 1,089 | 1,100 | 1,082 | 1,094 | -11 | -1% | 187,100 |
| 2025/01/09 | 1,125 | 1,126 | 1,098 | 1,105 | -22 | -2% | 315,100 |
| 2025/01/08 | 1,140 | 1,150 | 1,121 | 1,127 | -13 | -1.1% | 472,600 |
| 2025/01/07 | 1,099 | 1,145 | 1,082 | 1,140 | +60 | +5.6% | 606,500 |
| 2025/01/06 | 1,058 | 1,080 | 1,055 | 1,080 | +45 | +4.3% | 356,000 |
| 2024/12/30 | 1,030 | 1,055 | 1,030 | 1,035 | -2 | -0.2% | 150,100 |
| 2024/12/27 | 1,012 | 1,037 | 1,011 | 1,037 | +28 | +2.8% | 222,400 |
| 2024/12/26 | 993 | 1,012 | 993 | 1,009 | +16 | +1.6% | 300,500 |
| 2024/12/25 | 1,004 | 1,006 | 982 | 993 | -5 | -0.5% | 308,500 |
| 2024/12/24 | 999 | 1,001 | 988 | 998 | -5 | -0.5% | 138,600 |
| 2024/12/23 | 995 | 1,006 | 988 | 1,003 | +17 | +1.7% | 142,800 |
| 2024/12/20 | 980 | 999 | 974 | 986 | +11 | +1.1% | 173,200 |
| 2024/12/19 | 956 | 979 | 951 | 975 | -5 | -0.5% | 163,000 |
| 2024/12/18 | 981 | 990 | 974 | 980 | -3 | -0.3% | 141,000 |
| 2024/12/17 | 1,004 | 1,004 | 982 | 983 | -23 | -2.3% | 202,800 |
| 2024/12/16 | 1,010 | 1,011 | 1,000 | 1,006 | -4 | -0.4% | 140,500 |
| 2024/12/13 | 1,018 | 1,027 | 1,009 | 1,010 | -21 | -2% | 115,100 |
| 2024/12/12 | 1,023 | 1,036 | 1,015 | 1,031 | +20 | +2% | 146,400 |
| 2024/12/11 | 1,028 | 1,028 | 1,007 | 1,011 | -9 | -0.9% | 112,500 |
| 2024/12/10 | 1,034 | 1,034 | 1,020 | 1,020 | -9 | -0.9% | 71,200 |
| 2024/12/09 | 1,033 | 1,035 | 1,023 | 1,029 | +5 | +0.5% | 84,000 |
| 2024/12/06 | 1,032 | 1,037 | 1,022 | 1,024 | -5 | -0.5% | 54,800 |
| 2024/12/05 | 1,032 | 1,048 | 1,025 | 1,029 | +5 | +0.5% | 126,300 |
| 2024/12/04 | 1,034 | 1,034 | 1,013 | 1,024 | -4 | -0.4% | 142,500 |
| 2024/12/03 | 1,013 | 1,037 | 1,012 | 1,028 | +6 | +0.6% | 209,300 |
51～
100
件表示中 / 6946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 | 99,500円 | +20.2% | +37.3% | 5.03% | 6.87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 |
| 瑞 光 | 104,000円 | +10.3% | - | 1.54% | 33.57倍 | 0.80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 |
| 化工機 | 125,000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 | 101,500円 | +8.3% | -13.7% | 4.14% | 11.39倍 | 0.46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 |
| 前沢工 | 139,400円 | +2.7% | -9.9% | 2.58% | 8.46倍 | 0.89倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
市場注目の銘柄
チャート関連のコラム
