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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,200 | 1,207 | 1,195 | 1,206 | +2 | +0.2% | 120,800 |
| 2017/07/24 | 1,196 | 1,204 | 1,189 | 1,204 | -3 | -0.2% | 127,600 |
| 2017/07/21 | 1,210 | 1,212 | 1,200 | 1,207 | -4 | -0.3% | 94,000 |
| 2017/07/20 | 1,213 | 1,218 | 1,207 | 1,211 | -2 | -0.2% | 102,200 |
| 2017/07/19 | 1,203 | 1,214 | 1,202 | 1,213 | +11 | +0.9% | 138,800 |
| 2017/07/18 | 1,205 | 1,205 | 1,193 | 1,202 | -3 | -0.2% | 117,000 |
| 2017/07/14 | 1,199 | 1,214 | 1,199 | 1,205 | +6 | +0.5% | 191,100 |
| 2017/07/13 | 1,209 | 1,216 | 1,188 | 1,199 | ±0 | ±0% | 170,700 |
| 2017/07/12 | 1,200 | 1,215 | 1,194 | 1,199 | +6 | +0.5% | 361,000 |
| 2017/07/11 | 1,187 | 1,207 | 1,182 | 1,193 | +4 | +0.3% | 244,900 |
| 2017/07/10 | 1,165 | 1,193 | 1,165 | 1,189 | +20 | +1.7% | 187,800 |
| 2017/07/07 | 1,166 | 1,171 | 1,158 | 1,169 | -3 | -0.3% | 147,400 |
| 2017/07/06 | 1,167 | 1,172 | 1,161 | 1,172 | +5 | +0.4% | 112,200 |
| 2017/07/05 | 1,155 | 1,168 | 1,155 | 1,167 | +7 | +0.6% | 120,100 |
| 2017/07/04 | 1,170 | 1,170 | 1,157 | 1,160 | -4 | -0.3% | 106,600 |
| 2017/07/03 | 1,164 | 1,176 | 1,161 | 1,164 | -5 | -0.4% | 146,000 |
| 2017/06/30 | 1,170 | 1,171 | 1,163 | 1,169 | -11 | -0.9% | 195,700 |
| 2017/06/29 | 1,178 | 1,180 | 1,168 | 1,180 | +11 | +0.9% | 124,700 |
| 2017/06/28 | 1,172 | 1,178 | 1,165 | 1,169 | -2 | -0.2% | 110,800 |
| 2017/06/27 | 1,171 | 1,183 | 1,165 | 1,171 | -6 | -0.5% | 179,200 |
| 2017/06/26 | 1,167 | 1,183 | 1,165 | 1,177 | +6 | +0.5% | 74,400 |
| 2017/06/23 | 1,179 | 1,179 | 1,163 | 1,171 | -3 | -0.3% | 106,500 |
| 2017/06/22 | 1,172 | 1,183 | 1,167 | 1,174 | -1 | -0.1% | 96,000 |
| 2017/06/21 | 1,180 | 1,186 | 1,173 | 1,175 | -7 | -0.6% | 80,900 |
| 2017/06/20 | 1,186 | 1,192 | 1,173 | 1,182 | +1 | +0.1% | 128,300 |
| 2017/06/19 | 1,168 | 1,182 | 1,164 | 1,181 | +17 | +1.5% | 137,700 |
| 2017/06/16 | 1,168 | 1,169 | 1,154 | 1,164 | +6 | +0.5% | 100,600 |
| 2017/06/15 | 1,162 | 1,165 | 1,151 | 1,158 | -4 | -0.3% | 118,100 |
| 2017/06/14 | 1,174 | 1,195 | 1,162 | 1,162 | -13 | -1.1% | 192,500 |
| 2017/06/13 | 1,163 | 1,183 | 1,163 | 1,175 | +7 | +0.6% | 150,500 |
| 2017/06/12 | 1,167 | 1,176 | 1,161 | 1,168 | +4 | +0.3% | 135,800 |
| 2017/06/09 | 1,170 | 1,170 | 1,157 | 1,164 | -5 | -0.4% | 125,300 |
| 2017/06/08 | 1,168 | 1,179 | 1,164 | 1,169 | -3 | -0.3% | 124,300 |
| 2017/06/07 | 1,154 | 1,173 | 1,152 | 1,172 | +8 | +0.7% | 97,900 |
| 2017/06/06 | 1,171 | 1,171 | 1,158 | 1,164 | -9 | -0.8% | 146,100 |
| 2017/06/05 | 1,188 | 1,189 | 1,170 | 1,173 | -15 | -1.3% | 131,900 |
| 2017/06/02 | 1,165 | 1,191 | 1,165 | 1,188 | +24 | +2.1% | 232,000 |
| 2017/06/01 | 1,150 | 1,164 | 1,150 | 1,164 | +11 | +1% | 191,600 |
| 2017/05/31 | 1,160 | 1,163 | 1,150 | 1,153 | -7 | -0.6% | 140,600 |
| 2017/05/30 | 1,155 | 1,165 | 1,148 | 1,160 | -2 | -0.2% | 127,000 |
| 2017/05/29 | 1,160 | 1,166 | 1,153 | 1,162 | -3 | -0.3% | 126,800 |
| 2017/05/26 | 1,180 | 1,180 | 1,158 | 1,165 | -15 | -1.3% | 222,500 |
| 2017/05/25 | 1,188 | 1,189 | 1,175 | 1,180 | -7 | -0.6% | 202,100 |
| 2017/05/24 | 1,190 | 1,191 | 1,178 | 1,187 | +1 | +0.1% | 135,900 |
| 2017/05/23 | 1,191 | 1,194 | 1,180 | 1,186 | -5 | -0.4% | 92,900 |
| 2017/05/22 | 1,198 | 1,199 | 1,175 | 1,191 | +10 | +0.8% | 124,200 |
| 2017/05/19 | 1,190 | 1,192 | 1,175 | 1,181 | -3 | -0.3% | 115,600 |
| 2017/05/18 | 1,180 | 1,193 | 1,172 | 1,184 | -11 | -0.9% | 165,200 |
| 2017/05/17 | 1,194 | 1,206 | 1,191 | 1,195 | +1 | +0.1% | 179,900 |
| 2017/05/16 | 1,217 | 1,217 | 1,190 | 1,194 | -12 | -1% | 335,200 |
1951～
2000
件表示中 / 6999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 | 92,600円 | -18.0% | -78.6% | 4.32% | 7.84倍 | 0.78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 |
| フリュー | 102,000円 | +1.6% | +31.6% | 3.82% | 12.56倍 | 1.20倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 西電機 | 190,000円 | +8.2% | +9.8% | 4.42% | 11.91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 | 95,000円 | +10.3% | - | 1.68% | 30.67倍 | 0.74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 |
| 前澤給 | 123,400円 | +1.1% | -27.5% | 4.05% | 12.80倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
市場注目の銘柄
チャート関連のコラム
