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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,131 | 1,147 | 1,129 | 1,142 | +16 | +1.4% | 90,500 |
2023/07/21 | 1,140 | 1,141 | 1,126 | 1,126 | -18 | -1.6% | 128,600 |
2023/07/20 | 1,165 | 1,174 | 1,143 | 1,144 | -20 | -1.7% | 91,000 |
2023/07/19 | 1,158 | 1,164 | 1,147 | 1,164 | +11 | +1% | 63,300 |
2023/07/18 | 1,148 | 1,164 | 1,144 | 1,153 | +3 | +0.3% | 70,800 |
2023/07/14 | 1,149 | 1,159 | 1,133 | 1,150 | +5 | +0.4% | 92,500 |
2023/07/13 | 1,136 | 1,153 | 1,135 | 1,145 | +12 | +1.1% | 72,700 |
2023/07/12 | 1,152 | 1,154 | 1,133 | 1,133 | -19 | -1.6% | 130,900 |
2023/07/11 | 1,144 | 1,165 | 1,144 | 1,152 | +7 | +0.6% | 74,400 |
2023/07/10 | 1,164 | 1,168 | 1,137 | 1,145 | -19 | -1.6% | 141,400 |
2023/07/07 | 1,150 | 1,194 | 1,137 | 1,164 | -2 | -0.2% | 176,800 |
2023/07/06 | 1,180 | 1,186 | 1,161 | 1,166 | -2 | -0.2% | 156,400 |
2023/07/05 | 1,154 | 1,170 | 1,146 | 1,168 | +6 | +0.5% | 77,600 |
2023/07/04 | 1,150 | 1,165 | 1,143 | 1,162 | +9 | +0.8% | 117,600 |
2023/07/03 | 1,180 | 1,184 | 1,152 | 1,153 | -22 | -1.9% | 182,700 |
2023/06/30 | 1,174 | 1,186 | 1,164 | 1,175 | -2 | -0.2% | 159,400 |
2023/06/29 | 1,182 | 1,225 | 1,170 | 1,177 | +10 | +0.9% | 463,400 |
2023/06/28 | 1,140 | 1,167 | 1,137 | 1,167 | +39 | +3.5% | 203,900 |
2023/06/27 | 1,143 | 1,143 | 1,119 | 1,128 | -13 | -1.1% | 95,800 |
2023/06/26 | 1,131 | 1,159 | 1,128 | 1,141 | +5 | +0.4% | 176,100 |
2023/06/23 | 1,165 | 1,168 | 1,122 | 1,136 | -21 | -1.8% | 199,400 |
2023/06/22 | 1,147 | 1,179 | 1,147 | 1,157 | +12 | +1% | 231,900 |
2023/06/21 | 1,130 | 1,156 | 1,125 | 1,145 | +11 | +1% | 206,500 |
2023/06/20 | 1,110 | 1,134 | 1,102 | 1,134 | +29 | +2.6% | 209,800 |
2023/06/19 | 1,095 | 1,112 | 1,089 | 1,105 | +12 | +1.1% | 193,700 |
2023/06/16 | 1,090 | 1,095 | 1,073 | 1,093 | +11 | +1% | 159,700 |
2023/06/15 | 1,075 | 1,092 | 1,067 | 1,082 | ±0 | ±0% | 165,000 |
2023/06/14 | 1,093 | 1,098 | 1,066 | 1,082 | -8 | -0.7% | 247,700 |
2023/06/13 | 1,085 | 1,108 | 1,082 | 1,090 | +12 | +1.1% | 254,600 |
2023/06/12 | 1,080 | 1,085 | 1,070 | 1,078 | +4 | +0.4% | 148,500 |
2023/06/09 | 1,083 | 1,091 | 1,074 | 1,074 | +4 | +0.4% | 165,100 |
2023/06/08 | 1,100 | 1,111 | 1,065 | 1,070 | -28 | -2.6% | 216,200 |
2023/06/07 | 1,100 | 1,124 | 1,085 | 1,098 | +2 | +0.2% | 228,300 |
2023/06/06 | 1,126 | 1,126 | 1,094 | 1,096 | -38 | -3.4% | 247,100 |
2023/06/05 | 1,155 | 1,167 | 1,130 | 1,134 | +3 | +0.3% | 258,400 |
2023/06/02 | 1,087 | 1,143 | 1,071 | 1,131 | +46 | +4.2% | 301,500 |
2023/06/01 | 1,072 | 1,097 | 1,066 | 1,085 | -1 | -0.1% | 165,100 |
2023/05/31 | 1,102 | 1,113 | 1,078 | 1,086 | -32 | -2.9% | 345,600 |
2023/05/30 | 1,136 | 1,144 | 1,112 | 1,118 | -19 | -1.7% | 235,900 |
2023/05/29 | 1,159 | 1,159 | 1,137 | 1,137 | -4 | -0.4% | 124,700 |
2023/05/26 | 1,162 | 1,164 | 1,139 | 1,141 | -23 | -2% | 206,400 |
2023/05/25 | 1,149 | 1,175 | 1,138 | 1,164 | +17 | +1.5% | 389,600 |
2023/05/24 | 1,160 | 1,187 | 1,139 | 1,147 | -33 | -2.8% | 285,900 |
2023/05/23 | 1,224 | 1,226 | 1,175 | 1,180 | -34 | -2.8% | 380,600 |
2023/05/22 | 1,244 | 1,244 | 1,208 | 1,214 | -41 | -3.3% | 305,200 |
2023/05/19 | 1,275 | 1,280 | 1,252 | 1,255 | -25 | -2% | 137,200 |
2023/05/18 | 1,275 | 1,282 | 1,245 | 1,280 | +14 | +1.1% | 201,800 |
2023/05/17 | 1,267 | 1,282 | 1,264 | 1,266 | -4 | -0.3% | 127,200 |
2023/05/16 | 1,249 | 1,274 | 1,247 | 1,270 | +22 | +1.8% | 154,800 |
2023/05/15 | 1,295 | 1,295 | 1,247 | 1,248 | -47 | -3.6% | 297,700 |
201~
250
件表示中 / 6712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 | 124,800円 | +11.0% | -7.5% | 2.24% | 12.92倍 | 1.17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 |
帝国電機 | 227,500円 | +1.2% | -8.9% | 3.60% | 13.95倍 | 1.26倍 |
|
キャンド(無漏洩)ポンプ最大手で国内シェア約6割、世界4割弱。米国企業買収。大連に工場 |
ソディック | 71,900円 | +7.5% | - | 4.03% | 52.18倍 | 0.47倍 |
|
放電加工機で世界首位級。NC装置内製し独自色強い。射出成形機や食品機械(製麺機)も育成 |
サムコ | 459,500円 | +8.6% | +4.3% | 0.98% | 26.94倍 | 3.20倍 |
|
半導体など電子部品製造装置の研究開発型企業。化合物系の薄膜形成、加工が主軸。アジア注力 |
GCジョイコH | 244,100円 | -0.8% | -7.2% | 2.46% | 4.77倍 | 0.66倍 |
|
遊技機用プリペイドカードシステム大手。11年日本ゲームカードとジョイコシステムズが統合 |
市場注目の銘柄
チャート関連のコラム