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 |
|---|---|---|---|---|---|---|---|
| 2015/07/16 | 1,704 | 1,704 | 1,678 | 1,692 | -5 | -0.3% | 101,000 |
| 2015/07/15 | 1,659 | 1,697 | 1,656 | 1,697 | +48 | +2.9% | 119,300 |
| 2015/07/14 | 1,649 | 1,676 | 1,640 | 1,649 | +14 | +0.9% | 103,000 |
| 2015/07/13 | 1,627 | 1,642 | 1,613 | 1,635 | +29 | +1.8% | 52,200 |
| 2015/07/10 | 1,607 | 1,614 | 1,601 | 1,606 | -2 | -0.1% | 85,100 |
| 2015/07/09 | 1,602 | 1,614 | 1,565 | 1,608 | -37 | -2.2% | 199,500 |
| 2015/07/08 | 1,663 | 1,675 | 1,645 | 1,645 | -37 | -2.2% | 147,300 |
| 2015/07/07 | 1,660 | 1,690 | 1,660 | 1,682 | +30 | +1.8% | 80,900 |
| 2015/07/06 | 1,661 | 1,669 | 1,645 | 1,652 | -33 | -2% | 131,000 |
| 2015/07/03 | 1,656 | 1,702 | 1,654 | 1,685 | +27 | +1.6% | 113,600 |
| 2015/07/02 | 1,664 | 1,668 | 1,657 | 1,658 | -3 | -0.2% | 63,100 |
| 2015/07/01 | 1,667 | 1,671 | 1,660 | 1,661 | -6 | -0.4% | 66,200 |
| 2015/06/30 | 1,652 | 1,670 | 1,652 | 1,667 | +12 | +0.7% | 112,000 |
| 2015/06/29 | 1,661 | 1,679 | 1,655 | 1,655 | -46 | -2.7% | 232,200 |
| 2015/06/26 | 1,714 | 1,714 | 1,701 | 1,701 | -13 | -0.8% | 52,500 |
| 2015/06/25 | 1,710 | 1,716 | 1,706 | 1,714 | -2 | -0.1% | 53,400 |
| 2015/06/24 | 1,715 | 1,719 | 1,704 | 1,716 | +11 | +0.6% | 122,600 |
| 2015/06/23 | 1,712 | 1,715 | 1,695 | 1,705 | -2 | -0.1% | 79,800 |
| 2015/06/22 | 1,681 | 1,707 | 1,681 | 1,707 | +11 | +0.6% | 66,800 |
| 2015/06/19 | 1,694 | 1,705 | 1,692 | 1,696 | +17 | +1% | 90,900 |
| 2015/06/18 | 1,705 | 1,716 | 1,678 | 1,679 | -29 | -1.7% | 151,500 |
| 2015/06/17 | 1,704 | 1,708 | 1,699 | 1,708 | +5 | +0.3% | 98,400 |
| 2015/06/16 | 1,700 | 1,707 | 1,695 | 1,703 | +3 | +0.2% | 61,200 |
| 2015/06/15 | 1,694 | 1,705 | 1,693 | 1,700 | +7 | +0.4% | 80,500 |
| 2015/06/12 | 1,700 | 1,707 | 1,688 | 1,693 | -10 | -0.6% | 160,900 |
| 2015/06/11 | 1,708 | 1,713 | 1,701 | 1,703 | -5 | -0.3% | 82,500 |
| 2015/06/10 | 1,712 | 1,718 | 1,708 | 1,708 | -3 | -0.2% | 83,800 |
| 2015/06/09 | 1,711 | 1,722 | 1,710 | 1,711 | -7 | -0.4% | 96,500 |
| 2015/06/08 | 1,730 | 1,730 | 1,710 | 1,718 | -2 | -0.1% | 116,900 |
| 2015/06/05 | 1,721 | 1,734 | 1,714 | 1,720 | -5 | -0.3% | 168,300 |
| 2015/06/04 | 1,725 | 1,731 | 1,723 | 1,725 | -2 | -0.1% | 59,100 |
| 2015/06/03 | 1,723 | 1,728 | 1,719 | 1,727 | +5 | +0.3% | 79,800 |
| 2015/06/02 | 1,727 | 1,727 | 1,716 | 1,722 | -8 | -0.5% | 83,800 |
| 2015/06/01 | 1,726 | 1,730 | 1,717 | 1,730 | +3 | +0.2% | 72,600 |
| 2015/05/29 | 1,724 | 1,732 | 1,721 | 1,727 | +9 | +0.5% | 133,500 |
| 2015/05/28 | 1,730 | 1,733 | 1,715 | 1,718 | -4 | -0.2% | 106,900 |
| 2015/05/27 | 1,715 | 1,723 | 1,712 | 1,722 | +2 | +0.1% | 81,100 |
| 2015/05/26 | 1,722 | 1,729 | 1,708 | 1,720 | -2 | -0.1% | 123,000 |
| 2015/05/25 | 1,726 | 1,734 | 1,718 | 1,722 | -4 | -0.2% | 62,400 |
| 2015/05/22 | 1,726 | 1,740 | 1,721 | 1,726 | -1 | -0.1% | 74,900 |
| 2015/05/21 | 1,725 | 1,734 | 1,722 | 1,727 | +3 | +0.2% | 80,600 |
| 2015/05/20 | 1,727 | 1,728 | 1,717 | 1,724 | +2 | +0.1% | 94,500 |
| 2015/05/19 | 1,721 | 1,736 | 1,712 | 1,722 | -8 | -0.5% | 102,500 |
| 2015/05/18 | 1,734 | 1,753 | 1,722 | 1,730 | -11 | -0.6% | 131,000 |
| 2015/05/15 | 1,767 | 1,771 | 1,732 | 1,741 | -16 | -0.9% | 181,700 |
| 2015/05/14 | 1,750 | 1,780 | 1,750 | 1,757 | +1 | +0.1% | 129,000 |
| 2015/05/13 | 1,739 | 1,757 | 1,733 | 1,756 | +19 | +1.1% | 125,200 |
| 2015/05/12 | 1,738 | 1,741 | 1,730 | 1,737 | ±0 | ±0% | 73,800 |
| 2015/05/11 | 1,745 | 1,749 | 1,731 | 1,737 | ±0 | ±0% | 101,300 |
| 2015/05/08 | 1,735 | 1,743 | 1,729 | 1,737 | +7 | +0.4% | 57,400 |
2401～
2450
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
