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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 1,223 | 1,231 | 1,212 | 1,226 | -27 | -2.2% | 172,200 |
| 2015/12/11 | 1,250 | 1,269 | 1,250 | 1,253 | +3 | +0.2% | 81,500 |
| 2015/12/10 | 1,270 | 1,270 | 1,250 | 1,250 | -21 | -1.7% | 75,400 |
| 2015/12/09 | 1,298 | 1,300 | 1,270 | 1,271 | -27 | -2.1% | 98,800 |
| 2015/12/08 | 1,306 | 1,320 | 1,285 | 1,298 | -7 | -0.5% | 101,600 |
| 2015/12/07 | 1,323 | 1,335 | 1,305 | 1,305 | -18 | -1.4% | 107,900 |
| 2015/12/04 | 1,320 | 1,330 | 1,318 | 1,323 | -20 | -1.5% | 52,300 |
| 2015/12/03 | 1,342 | 1,363 | 1,342 | 1,343 | -15 | -1.1% | 71,300 |
| 2015/12/02 | 1,340 | 1,378 | 1,330 | 1,358 | +18 | +1.3% | 121,400 |
| 2015/12/01 | 1,355 | 1,366 | 1,335 | 1,340 | -29 | -2.1% | 114,800 |
| 2015/11/30 | 1,388 | 1,388 | 1,361 | 1,369 | -4 | -0.3% | 66,600 |
| 2015/11/27 | 1,401 | 1,423 | 1,369 | 1,373 | -42 | -3% | 156,700 |
| 2015/11/26 | 1,453 | 1,454 | 1,413 | 1,415 | -36 | -2.5% | 122,400 |
| 2015/11/25 | 1,460 | 1,474 | 1,447 | 1,451 | +7 | +0.5% | 89,400 |
| 2015/11/24 | 1,420 | 1,450 | 1,418 | 1,444 | +31 | +2.2% | 104,000 |
| 2015/11/20 | 1,405 | 1,418 | 1,396 | 1,413 | +11 | +0.8% | 81,500 |
| 2015/11/19 | 1,373 | 1,407 | 1,373 | 1,402 | +26 | +1.9% | 97,100 |
| 2015/11/18 | 1,372 | 1,392 | 1,369 | 1,376 | +4 | +0.3% | 53,100 |
| 2015/11/17 | 1,387 | 1,392 | 1,364 | 1,372 | +8 | +0.6% | 71,900 |
| 2015/11/16 | 1,357 | 1,370 | 1,341 | 1,364 | +5 | +0.4% | 64,800 |
| 2015/11/13 | 1,364 | 1,365 | 1,345 | 1,359 | -18 | -1.3% | 53,100 |
| 2015/11/12 | 1,379 | 1,388 | 1,365 | 1,377 | +6 | +0.4% | 60,500 |
| 2015/11/11 | 1,349 | 1,377 | 1,344 | 1,371 | +27 | +2% | 127,300 |
| 2015/11/10 | 1,300 | 1,347 | 1,300 | 1,344 | +27 | +2.1% | 83,900 |
| 2015/11/09 | 1,300 | 1,329 | 1,300 | 1,317 | +32 | +2.5% | 96,000 |
| 2015/11/06 | 1,268 | 1,288 | 1,260 | 1,285 | +27 | +2.1% | 73,100 |
| 2015/11/05 | 1,262 | 1,273 | 1,242 | 1,258 | -42 | -3.2% | 164,000 |
| 2015/11/04 | 1,299 | 1,308 | 1,280 | 1,300 | +13 | +1% | 80,400 |
| 2015/11/02 | 1,303 | 1,303 | 1,287 | 1,287 | -2 | -0.2% | 52,600 |
| 2015/10/30 | 1,286 | 1,304 | 1,286 | 1,289 | -6 | -0.5% | 77,100 |
| 2015/10/29 | 1,293 | 1,307 | 1,293 | 1,295 | -4 | -0.3% | 32,900 |
| 2015/10/28 | 1,290 | 1,309 | 1,290 | 1,299 | +7 | +0.5% | 34,200 |
| 2015/10/27 | 1,290 | 1,308 | 1,290 | 1,292 | -4 | -0.3% | 40,400 |
| 2015/10/26 | 1,314 | 1,319 | 1,284 | 1,296 | -5 | -0.4% | 54,100 |
| 2015/10/23 | 1,314 | 1,314 | 1,297 | 1,301 | +18 | +1.4% | 37,900 |
| 2015/10/22 | 1,295 | 1,308 | 1,263 | 1,283 | -30 | -2.3% | 54,000 |
| 2015/10/21 | 1,300 | 1,321 | 1,280 | 1,313 | +17 | +1.3% | 40,700 |
| 2015/10/20 | 1,323 | 1,325 | 1,293 | 1,296 | -21 | -1.6% | 34,300 |
| 2015/10/19 | 1,315 | 1,330 | 1,297 | 1,317 | -5 | -0.4% | 40,300 |
| 2015/10/16 | 1,324 | 1,350 | 1,319 | 1,322 | -7 | -0.5% | 60,800 |
| 2015/10/15 | 1,304 | 1,338 | 1,304 | 1,329 | +3 | +0.2% | 43,600 |
| 2015/10/14 | 1,361 | 1,361 | 1,322 | 1,326 | -42 | -3.1% | 58,600 |
| 2015/10/13 | 1,369 | 1,370 | 1,345 | 1,368 | ±0 | ±0% | 38,900 |
| 2015/10/09 | 1,331 | 1,374 | 1,331 | 1,368 | +39 | +2.9% | 78,200 |
| 2015/10/08 | 1,330 | 1,350 | 1,321 | 1,329 | +10 | +0.8% | 65,400 |
| 2015/10/07 | 1,332 | 1,350 | 1,308 | 1,319 | -25 | -1.9% | 77,600 |
| 2015/10/06 | 1,365 | 1,370 | 1,338 | 1,344 | -10 | -0.7% | 56,900 |
| 2015/10/05 | 1,332 | 1,357 | 1,305 | 1,354 | +25 | +1.9% | 78,900 |
| 2015/10/02 | 1,278 | 1,333 | 1,264 | 1,329 | +46 | +3.6% | 87,700 |
| 2015/10/01 | 1,285 | 1,295 | 1,255 | 1,283 | +7 | +0.5% | 91,400 |
2301～
2350
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
