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 |
|---|---|---|---|---|---|---|---|
| 2017/12/26 | 1,102 | 1,108 | 1,098 | 1,103 | +1 | +0.1% | 267,500 |
| 2017/12/25 | 1,112 | 1,117 | 1,101 | 1,102 | -8 | -0.7% | 231,900 |
| 2017/12/22 | 1,115 | 1,115 | 1,107 | 1,110 | -1 | -0.1% | 160,500 |
| 2017/12/21 | 1,110 | 1,115 | 1,104 | 1,111 | -2 | -0.2% | 242,500 |
| 2017/12/20 | 1,125 | 1,125 | 1,109 | 1,113 | -12 | -1.1% | 279,800 |
| 2017/12/19 | 1,135 | 1,138 | 1,123 | 1,125 | -10 | -0.9% | 185,200 |
| 2017/12/18 | 1,140 | 1,145 | 1,131 | 1,135 | -13 | -1.1% | 110,800 |
| 2017/12/15 | 1,144 | 1,163 | 1,135 | 1,148 | +5 | +0.4% | 233,400 |
| 2017/12/14 | 1,138 | 1,146 | 1,136 | 1,143 | +5 | +0.4% | 104,900 |
| 2017/12/13 | 1,145 | 1,145 | 1,131 | 1,138 | -3 | -0.3% | 106,600 |
| 2017/12/12 | 1,139 | 1,146 | 1,135 | 1,141 | -2 | -0.2% | 121,700 |
| 2017/12/11 | 1,127 | 1,143 | 1,125 | 1,143 | +16 | +1.4% | 169,400 |
| 2017/12/08 | 1,128 | 1,137 | 1,119 | 1,127 | +8 | +0.7% | 196,700 |
| 2017/12/07 | 1,116 | 1,122 | 1,113 | 1,119 | +8 | +0.7% | 107,200 |
| 2017/12/06 | 1,127 | 1,129 | 1,111 | 1,111 | -18 | -1.6% | 216,400 |
| 2017/12/05 | 1,150 | 1,151 | 1,127 | 1,129 | -25 | -2.2% | 192,700 |
| 2017/12/04 | 1,146 | 1,168 | 1,141 | 1,154 | +13 | +1.1% | 300,600 |
| 2017/12/01 | 1,144 | 1,146 | 1,130 | 1,141 | +12 | +1.1% | 166,100 |
| 2017/11/30 | 1,133 | 1,134 | 1,118 | 1,129 | -4 | -0.4% | 170,100 |
| 2017/11/29 | 1,140 | 1,151 | 1,130 | 1,133 | -7 | -0.6% | 189,700 |
| 2017/11/28 | 1,132 | 1,143 | 1,123 | 1,140 | +8 | +0.7% | 135,500 |
| 2017/11/27 | 1,132 | 1,137 | 1,127 | 1,132 | +6 | +0.5% | 86,200 |
| 2017/11/24 | 1,142 | 1,148 | 1,124 | 1,126 | -12 | -1.1% | 129,900 |
| 2017/11/22 | 1,122 | 1,145 | 1,122 | 1,138 | +21 | +1.9% | 210,300 |
| 2017/11/21 | 1,118 | 1,121 | 1,105 | 1,117 | +7 | +0.6% | 176,300 |
| 2017/11/20 | 1,105 | 1,112 | 1,103 | 1,110 | +6 | +0.5% | 79,500 |
| 2017/11/17 | 1,120 | 1,122 | 1,103 | 1,104 | -10 | -0.9% | 157,100 |
| 2017/11/16 | 1,110 | 1,119 | 1,105 | 1,114 | +2 | +0.2% | 214,200 |
| 2017/11/15 | 1,141 | 1,157 | 1,110 | 1,112 | -32 | -2.8% | 321,100 |
| 2017/11/14 | 1,125 | 1,159 | 1,125 | 1,144 | +8 | +0.7% | 269,300 |
| 2017/11/13 | 1,132 | 1,140 | 1,125 | 1,136 | +8 | +0.7% | 153,600 |
| 2017/11/10 | 1,118 | 1,133 | 1,117 | 1,128 | -4 | -0.4% | 102,000 |
| 2017/11/09 | 1,130 | 1,142 | 1,121 | 1,132 | +7 | +0.6% | 283,400 |
| 2017/11/08 | 1,136 | 1,137 | 1,115 | 1,125 | +4 | +0.4% | 205,200 |
| 2017/11/07 | 1,127 | 1,129 | 1,111 | 1,121 | -13 | -1.1% | 324,300 |
| 2017/11/06 | 1,192 | 1,193 | 1,126 | 1,134 | -73 | -6% | 769,700 |
| 2017/11/02 | 1,229 | 1,230 | 1,206 | 1,207 | -17 | -1.4% | 152,100 |
| 2017/11/01 | 1,233 | 1,234 | 1,219 | 1,224 | -2 | -0.2% | 183,600 |
| 2017/10/31 | 1,235 | 1,239 | 1,221 | 1,226 | -4 | -0.3% | 150,600 |
| 2017/10/30 | 1,235 | 1,242 | 1,224 | 1,230 | +7 | +0.6% | 141,200 |
| 2017/10/27 | 1,214 | 1,225 | 1,207 | 1,223 | +9 | +0.7% | 103,200 |
| 2017/10/26 | 1,215 | 1,222 | 1,202 | 1,214 | -4 | -0.3% | 178,200 |
| 2017/10/25 | 1,234 | 1,268 | 1,218 | 1,218 | +2 | +0.2% | 620,400 |
| 2017/10/24 | 1,220 | 1,220 | 1,195 | 1,216 | +6 | +0.5% | 200,500 |
| 2017/10/23 | 1,195 | 1,210 | 1,192 | 1,210 | +27 | +2.3% | 320,900 |
| 2017/10/20 | 1,151 | 1,185 | 1,151 | 1,183 | +29 | +2.5% | 373,500 |
| 2017/10/19 | 1,146 | 1,157 | 1,144 | 1,154 | +7 | +0.6% | 74,100 |
| 2017/10/18 | 1,152 | 1,152 | 1,143 | 1,147 | -1 | -0.1% | 138,900 |
| 2017/10/17 | 1,148 | 1,162 | 1,140 | 1,148 | +4 | +0.3% | 130,500 |
| 2017/10/16 | 1,149 | 1,150 | 1,139 | 1,144 | +3 | +0.3% | 218,900 |
1801～
1850
件表示中 / 6954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% | 8.21倍 | 0.82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 |
| トーヨーカネツ | 374,500円 | +2.5% | -13.7% | 5.34% | 11.59倍 | 0.74倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 日本ドライ | 405,500円 | +1.4% | +3.1% | 2.22% | 6.79倍 | 1.06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 |
| 西電機 | 190,400円 | +8.2% | +9.8% | 4.41% | 11.94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 |
| 瑞 光 | 100,200円 | +10.3% | - | 1.60% | 32.34倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
