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 |
|---|---|---|---|---|---|---|---|
| 2017/03/07 | 1,496 | 1,511 | 1,482 | 1,497 | +1 | +0.1% | 103,400 |
| 2017/03/06 | 1,505 | 1,510 | 1,493 | 1,496 | -12 | -0.8% | 69,500 |
| 2017/03/03 | 1,516 | 1,525 | 1,504 | 1,508 | -12 | -0.8% | 84,200 |
| 2017/03/02 | 1,511 | 1,523 | 1,504 | 1,520 | +17 | +1.1% | 144,600 |
| 2017/03/01 | 1,496 | 1,506 | 1,487 | 1,503 | +7 | +0.5% | 144,700 |
| 2017/02/28 | 1,495 | 1,509 | 1,493 | 1,496 | -3 | -0.2% | 130,100 |
| 2017/02/27 | 1,509 | 1,511 | 1,485 | 1,499 | -11 | -0.7% | 136,000 |
| 2017/02/24 | 1,515 | 1,523 | 1,504 | 1,510 | -10 | -0.7% | 80,700 |
| 2017/02/23 | 1,524 | 1,530 | 1,510 | 1,520 | ±0 | ±0% | 125,800 |
| 2017/02/22 | 1,550 | 1,558 | 1,505 | 1,520 | ±0 | ±0% | 295,900 |
| 2017/02/21 | 1,500 | 1,523 | 1,491 | 1,520 | +16 | +1.1% | 131,300 |
| 2017/02/20 | 1,512 | 1,515 | 1,499 | 1,504 | -6 | -0.4% | 89,400 |
| 2017/02/17 | 1,511 | 1,519 | 1,501 | 1,510 | -8 | -0.5% | 73,800 |
| 2017/02/16 | 1,520 | 1,544 | 1,515 | 1,518 | +6 | +0.4% | 112,300 |
| 2017/02/15 | 1,544 | 1,547 | 1,511 | 1,512 | -27 | -1.8% | 130,200 |
| 2017/02/14 | 1,560 | 1,565 | 1,538 | 1,539 | -19 | -1.2% | 124,900 |
| 2017/02/13 | 1,532 | 1,567 | 1,532 | 1,558 | +28 | +1.8% | 185,800 |
| 2017/02/10 | 1,534 | 1,543 | 1,520 | 1,530 | +7 | +0.5% | 126,400 |
| 2017/02/09 | 1,535 | 1,547 | 1,515 | 1,523 | -11 | -0.7% | 147,900 |
| 2017/02/08 | 1,485 | 1,536 | 1,485 | 1,534 | +45 | +3% | 179,300 |
| 2017/02/07 | 1,472 | 1,503 | 1,465 | 1,489 | +15 | +1% | 163,300 |
| 2017/02/06 | 1,536 | 1,540 | 1,457 | 1,474 | -50 | -3.3% | 481,700 |
| 2017/02/03 | 1,502 | 1,534 | 1,498 | 1,524 | +23 | +1.5% | 189,700 |
| 2017/02/02 | 1,500 | 1,528 | 1,495 | 1,501 | +2 | +0.1% | 212,000 |
| 2017/02/01 | 1,497 | 1,505 | 1,486 | 1,499 | -11 | -0.7% | 92,700 |
| 2017/01/31 | 1,502 | 1,519 | 1,497 | 1,510 | -13 | -0.9% | 86,000 |
| 2017/01/30 | 1,511 | 1,527 | 1,497 | 1,523 | +19 | +1.3% | 87,100 |
| 2017/01/27 | 1,545 | 1,553 | 1,496 | 1,504 | -41 | -2.7% | 136,300 |
| 2017/01/26 | 1,515 | 1,550 | 1,504 | 1,545 | +44 | +2.9% | 243,100 |
| 2017/01/25 | 1,506 | 1,508 | 1,486 | 1,501 | +14 | +0.9% | 75,800 |
| 2017/01/24 | 1,476 | 1,517 | 1,472 | 1,487 | +5 | +0.3% | 129,600 |
| 2017/01/23 | 1,500 | 1,501 | 1,476 | 1,482 | -6 | -0.4% | 160,000 |
| 2017/01/20 | 1,477 | 1,498 | 1,473 | 1,488 | +10 | +0.7% | 111,400 |
| 2017/01/19 | 1,485 | 1,509 | 1,472 | 1,478 | +5 | +0.3% | 109,300 |
| 2017/01/18 | 1,442 | 1,477 | 1,437 | 1,473 | +18 | +1.2% | 144,700 |
| 2017/01/17 | 1,475 | 1,484 | 1,450 | 1,455 | -29 | -2% | 126,200 |
| 2017/01/16 | 1,515 | 1,524 | 1,475 | 1,484 | -30 | -2% | 145,500 |
| 2017/01/13 | 1,513 | 1,524 | 1,503 | 1,514 | +2 | +0.1% | 120,300 |
| 2017/01/12 | 1,531 | 1,548 | 1,503 | 1,512 | -25 | -1.6% | 185,200 |
| 2017/01/11 | 1,595 | 1,601 | 1,534 | 1,537 | -50 | -3.2% | 287,900 |
| 2017/01/10 | 1,580 | 1,620 | 1,572 | 1,587 | +19 | +1.2% | 412,100 |
| 2017/01/06 | 1,582 | 1,582 | 1,562 | 1,568 | -21 | -1.3% | 172,100 |
| 2017/01/05 | 1,526 | 1,595 | 1,520 | 1,589 | +63 | +4.1% | 572,200 |
| 2017/01/04 | 1,509 | 1,536 | 1,508 | 1,526 | +27 | +1.8% | 305,600 |
| 2016/12/30 | 1,470 | 1,517 | 1,453 | 1,499 | +17 | +1.1% | 237,200 |
| 2016/12/29 | 1,500 | 1,517 | 1,473 | 1,482 | -16 | -1.1% | 235,400 |
| 2016/12/28 | 1,470 | 1,508 | 1,470 | 1,498 | +38 | +2.6% | 425,100 |
| 2016/12/27 | 1,463 | 1,492 | 1,458 | 1,460 | +3 | +0.2% | 367,800 |
| 2016/12/26 | 1,420 | 1,468 | 1,420 | 1,457 | +37 | +2.6% | 341,400 |
| 2016/12/22 | 1,421 | 1,427 | 1,408 | 1,420 | -1 | -0.1% | 173,800 |
2001～
2050
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
