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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 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 |
| 2017/05/15 | 1,221 | 1,221 | 1,201 | 1,206 | -34 | -2.7% | 456,600 |
| 2017/05/12 | 1,300 | 1,309 | 1,215 | 1,240 | -117 | -8.6% | 1,048,900 |
| 2017/05/11 | 1,335 | 1,380 | 1,322 | 1,357 | +38 | +2.9% | 372,500 |
| 2017/05/10 | 1,313 | 1,329 | 1,306 | 1,319 | +9 | +0.7% | 184,600 |
| 2017/05/09 | 1,307 | 1,337 | 1,297 | 1,310 | +3 | +0.2% | 188,600 |
| 2017/05/08 | 1,304 | 1,308 | 1,293 | 1,307 | +19 | +1.5% | 160,700 |
| 2017/05/02 | 1,289 | 1,298 | 1,279 | 1,288 | +5 | +0.4% | 129,600 |
| 2017/05/01 | 1,286 | 1,297 | 1,277 | 1,283 | -11 | -0.9% | 94,800 |
| 2017/04/28 | 1,297 | 1,325 | 1,289 | 1,294 | +3 | +0.2% | 258,500 |
| 2017/04/27 | 1,296 | 1,296 | 1,276 | 1,291 | -7 | -0.5% | 103,800 |
| 2017/04/26 | 1,285 | 1,309 | 1,283 | 1,298 | +18 | +1.4% | 202,500 |
| 2017/04/25 | 1,277 | 1,284 | 1,266 | 1,280 | +5 | +0.4% | 122,700 |
| 2017/04/24 | 1,295 | 1,295 | 1,266 | 1,275 | -2 | -0.2% | 146,400 |
| 2017/04/21 | 1,280 | 1,284 | 1,267 | 1,277 | +9 | +0.7% | 108,400 |
| 2017/04/20 | 1,273 | 1,292 | 1,266 | 1,268 | -22 | -1.7% | 85,600 |
| 2017/04/19 | 1,260 | 1,305 | 1,260 | 1,290 | +25 | +2% | 120,900 |
| 2017/04/18 | 1,294 | 1,325 | 1,262 | 1,265 | -5 | -0.4% | 101,200 |
| 2017/04/17 | 1,251 | 1,282 | 1,243 | 1,270 | +13 | +1% | 100,200 |
| 2017/04/14 | 1,278 | 1,289 | 1,256 | 1,257 | -35 | -2.7% | 112,500 |
| 2017/04/13 | 1,230 | 1,305 | 1,222 | 1,292 | +49 | +3.9% | 278,800 |
| 2017/04/12 | 1,251 | 1,256 | 1,236 | 1,243 | -35 | -2.7% | 194,600 |
| 2017/04/11 | 1,267 | 1,285 | 1,258 | 1,278 | -6 | -0.5% | 147,600 |
| 2017/04/10 | 1,307 | 1,308 | 1,264 | 1,284 | -29 | -2.2% | 265,800 |
| 2017/04/07 | 1,331 | 1,336 | 1,280 | 1,313 | -12 | -0.9% | 247,800 |
| 2017/04/06 | 1,361 | 1,372 | 1,263 | 1,325 | -37 | -2.7% | 358,600 |
| 2017/04/05 | 1,398 | 1,410 | 1,356 | 1,362 | -51 | -3.6% | 374,400 |
| 2017/04/04 | 1,445 | 1,445 | 1,403 | 1,413 | -19 | -1.3% | 247,000 |
| 2017/04/03 | 1,424 | 1,449 | 1,423 | 1,432 | +4 | +0.3% | 113,200 |
| 2017/03/31 | 1,441 | 1,468 | 1,428 | 1,428 | -1 | -0.1% | 179,300 |
| 2017/03/30 | 1,498 | 1,501 | 1,418 | 1,429 | -71 | -4.7% | 228,900 |
| 2017/03/29 | 1,487 | 1,502 | 1,487 | 1,500 | +8 | +0.5% | 76,600 |
| 2017/03/28 | 1,474 | 1,492 | 1,470 | 1,492 | +29 | +2% | 118,100 |
| 2017/03/27 | 1,458 | 1,467 | 1,453 | 1,463 | -10 | -0.7% | 74,900 |
| 2017/03/24 | 1,466 | 1,475 | 1,455 | 1,473 | +7 | +0.5% | 78,600 |
| 2017/03/23 | 1,487 | 1,492 | 1,460 | 1,466 | -21 | -1.4% | 82,600 |
| 2017/03/22 | 1,493 | 1,502 | 1,485 | 1,487 | -35 | -2.3% | 87,100 |
| 2017/03/21 | 1,500 | 1,523 | 1,498 | 1,522 | +7 | +0.5% | 80,600 |
| 2017/03/17 | 1,494 | 1,515 | 1,494 | 1,515 | +8 | +0.5% | 98,500 |
| 2017/03/16 | 1,488 | 1,508 | 1,484 | 1,507 | +15 | +1% | 101,500 |
| 2017/03/15 | 1,508 | 1,509 | 1,488 | 1,492 | -23 | -1.5% | 136,500 |
| 2017/03/14 | 1,502 | 1,520 | 1,491 | 1,515 | +17 | +1.1% | 135,500 |
| 2017/03/13 | 1,490 | 1,501 | 1,486 | 1,498 | -3 | -0.2% | 58,800 |
| 2017/03/10 | 1,493 | 1,502 | 1,484 | 1,501 | +14 | +0.9% | 141,400 |
| 2017/03/09 | 1,494 | 1,496 | 1,484 | 1,487 | -7 | -0.5% | 78,700 |
| 2017/03/08 | 1,497 | 1,497 | 1,482 | 1,494 | -3 | -0.2% | 78,700 |
1951～
2000
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
