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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/12/02 | 1,027 | 1,033 | 1,015 | 1,022 | -7 | -0.7% | 136,400 |
| 2024/11/29 | 1,040 | 1,046 | 1,029 | 1,029 | ±0 | ±0% | 109,800 |
| 2024/11/28 | 1,021 | 1,037 | 1,020 | 1,029 | -8 | -0.8% | 102,900 |
| 2024/11/27 | 1,040 | 1,041 | 1,024 | 1,037 | -12 | -1.1% | 156,900 |
| 2024/11/26 | 1,061 | 1,074 | 1,041 | 1,049 | -20 | -1.9% | 194,100 |
| 2024/11/25 | 1,075 | 1,085 | 1,056 | 1,069 | +9 | +0.8% | 184,900 |
| 2024/11/22 | 1,100 | 1,109 | 1,060 | 1,060 | -16 | -1.5% | 439,400 |
| 2024/11/21 | 1,028 | 1,084 | 1,028 | 1,076 | +59 | +5.8% | 493,000 |
| 2024/11/20 | 1,012 | 1,024 | 1,004 | 1,017 | +7 | +0.7% | 134,200 |
| 2024/11/19 | 1,005 | 1,020 | 1,004 | 1,010 | +18 | +1.8% | 165,700 |
| 2024/11/18 | 982 | 1,007 | 982 | 992 | -7 | -0.7% | 139,000 |
| 2024/11/15 | 993 | 1,000 | 983 | 999 | +12 | +1.2% | 113,800 |
| 2024/11/14 | 987 | 1,000 | 977 | 987 | ±0 | ±0% | 177,500 |
| 2024/11/13 | 983 | 993 | 973 | 987 | -1 | -0.1% | 161,600 |
| 2024/11/12 | 973 | 1,000 | 972 | 988 | +23 | +2.4% | 293,500 |
| 2024/11/11 | 980 | 1,007 | 955 | 965 | +30 | +3.2% | 658,800 |
| 2024/11/08 | 950 | 956 | 931 | 935 | ±0 | ±0% | 291,400 |
| 2024/11/07 | 925 | 939 | 921 | 935 | +19 | +2.1% | 183,100 |
| 2024/11/06 | 923 | 927 | 908 | 916 | ±0 | ±0% | 121,800 |
| 2024/11/05 | 899 | 920 | 899 | 916 | +24 | +2.7% | 108,900 |
| 2024/11/01 | 907 | 911 | 891 | 892 | -26 | -2.8% | 112,900 |
| 2024/10/31 | 908 | 922 | 904 | 918 | +10 | +1.1% | 81,000 |
| 2024/10/30 | 910 | 918 | 907 | 908 | -1 | -0.1% | 107,900 |
| 2024/10/29 | 904 | 914 | 904 | 909 | +6 | +0.7% | 39,700 |
| 2024/10/28 | 878 | 907 | 878 | 903 | +17 | +1.9% | 74,000 |
101～
150
件表示中 / 6971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 | 97,600円 | -18.0% | -78.6% | 4.10% | 8.26倍 | 0.83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 |
| 三精テクノ | 149,700円 | +13.2% | +0.1% | 4.01% | 8.50倍 | 0.61倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 中野冷 | 574,000円 | +8.7% | +7.2% | 3.61% | 13.88倍 | 1.12倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 瑞 光 | 100,100円 | +10.3% | - | 1.60% | 32.31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 |
| 西電機 | 188,700円 | +8.2% | +9.8% | 4.45% | 11.83倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
