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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,207 | 1,216 | 1,160 | 1,161 | -51 | -4.2% | 609,000 |
| 2024/07/04 | 1,223 | 1,242 | 1,203 | 1,212 | -34 | -2.7% | 541,100 |
| 2024/07/03 | 1,276 | 1,291 | 1,211 | 1,246 | -100 | -7.4% | 919,200 |
| 2024/07/02 | 1,425 | 1,434 | 1,310 | 1,346 | -63 | -4.5% | 572,300 |
| 2024/07/01 | 1,398 | 1,410 | 1,386 | 1,409 | +28 | +2% | 226,700 |
| 2024/06/28 | 1,380 | 1,381 | 1,361 | 1,381 | +4 | +0.3% | 161,800 |
| 2024/06/27 | 1,350 | 1,377 | 1,343 | 1,377 | +30 | +2.2% | 199,700 |
| 2024/06/26 | 1,335 | 1,356 | 1,335 | 1,347 | +22 | +1.7% | 220,100 |
| 2024/06/25 | 1,324 | 1,334 | 1,318 | 1,325 | +4 | +0.3% | 106,900 |
| 2024/06/24 | 1,323 | 1,328 | 1,311 | 1,321 | -1 | -0.1% | 89,300 |
| 2024/06/21 | 1,331 | 1,337 | 1,318 | 1,322 | -6 | -0.5% | 129,000 |
| 2024/06/20 | 1,327 | 1,335 | 1,310 | 1,328 | +3 | +0.2% | 92,000 |
| 2024/06/19 | 1,340 | 1,348 | 1,323 | 1,325 | -3 | -0.2% | 143,100 |
| 2024/06/18 | 1,328 | 1,352 | 1,322 | 1,328 | ±0 | ±0% | 158,200 |
| 2024/06/17 | 1,330 | 1,331 | 1,302 | 1,328 | -3 | -0.2% | 126,000 |
| 2024/06/14 | 1,293 | 1,338 | 1,293 | 1,331 | +39 | +3% | 164,000 |
| 2024/06/13 | 1,283 | 1,305 | 1,260 | 1,292 | +10 | +0.8% | 147,100 |
| 2024/06/12 | 1,296 | 1,324 | 1,282 | 1,282 | -23 | -1.8% | 150,800 |
| 2024/06/11 | 1,308 | 1,349 | 1,300 | 1,305 | +8 | +0.6% | 333,400 |
| 2024/06/10 | 1,246 | 1,298 | 1,245 | 1,297 | +51 | +4.1% | 170,600 |
| 2024/06/07 | 1,232 | 1,246 | 1,231 | 1,246 | +9 | +0.7% | 69,100 |
| 2024/06/06 | 1,240 | 1,242 | 1,218 | 1,237 | +8 | +0.7% | 81,500 |
| 2024/06/05 | 1,245 | 1,245 | 1,225 | 1,229 | -14 | -1.1% | 64,800 |
| 2024/06/04 | 1,215 | 1,250 | 1,212 | 1,243 | +20 | +1.6% | 131,100 |
| 2024/06/03 | 1,240 | 1,244 | 1,223 | 1,223 | -11 | -0.9% | 90,700 |
| 2024/05/31 | 1,212 | 1,234 | 1,210 | 1,234 | +24 | +2% | 104,100 |
| 2024/05/30 | 1,190 | 1,210 | 1,177 | 1,210 | +7 | +0.6% | 97,100 |
| 2024/05/29 | 1,203 | 1,217 | 1,193 | 1,203 | -20 | -1.6% | 107,200 |
| 2024/05/28 | 1,234 | 1,234 | 1,213 | 1,223 | +7 | +0.6% | 180,800 |
| 2024/05/27 | 1,153 | 1,222 | 1,152 | 1,216 | +59 | +5.1% | 277,200 |
| 2024/05/24 | 1,160 | 1,169 | 1,151 | 1,157 | -9 | -0.8% | 130,000 |
| 2024/05/23 | 1,196 | 1,200 | 1,166 | 1,166 | -38 | -3.2% | 229,900 |
| 2024/05/22 | 1,198 | 1,219 | 1,180 | 1,204 | -10 | -0.8% | 137,700 |
| 2024/05/21 | 1,249 | 1,256 | 1,214 | 1,214 | -34 | -2.7% | 141,900 |
| 2024/05/20 | 1,267 | 1,279 | 1,246 | 1,248 | -23 | -1.8% | 125,900 |
| 2024/05/17 | 1,254 | 1,293 | 1,247 | 1,271 | +7 | +0.6% | 142,900 |
| 2024/05/16 | 1,249 | 1,272 | 1,228 | 1,264 | +20 | +1.6% | 221,500 |
| 2024/05/15 | 1,250 | 1,268 | 1,232 | 1,244 | +3 | +0.2% | 185,200 |
| 2024/05/14 | 1,205 | 1,243 | 1,201 | 1,241 | +12 | +1% | 298,800 |
| 2024/05/13 | 1,183 | 1,245 | 1,154 | 1,229 | -43 | -3.4% | 637,000 |
| 2024/05/10 | 1,276 | 1,351 | 1,265 | 1,272 | -23 | -1.8% | 575,800 |
| 2024/05/09 | 1,315 | 1,327 | 1,295 | 1,295 | -38 | -2.9% | 341,500 |
| 2024/05/08 | 1,353 | 1,353 | 1,322 | 1,333 | -22 | -1.6% | 243,200 |
| 2024/05/07 | 1,360 | 1,368 | 1,347 | 1,355 | +34 | +2.6% | 228,200 |
| 2024/05/02 | 1,313 | 1,327 | 1,306 | 1,321 | +2 | +0.2% | 138,800 |
| 2024/05/01 | 1,342 | 1,355 | 1,315 | 1,319 | -38 | -2.8% | 202,000 |
| 2024/04/30 | 1,350 | 1,358 | 1,338 | 1,357 | +25 | +1.9% | 126,000 |
| 2024/04/26 | 1,335 | 1,349 | 1,324 | 1,332 | -1 | -0.1% | 111,700 |
| 2024/04/25 | 1,344 | 1,346 | 1,326 | 1,333 | -7 | -0.5% | 82,200 |
| 2024/04/24 | 1,343 | 1,356 | 1,334 | 1,340 | ±0 | ±0% | 122,500 |
201～
250
件表示中 / 6946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 | 99,500円 | +20.2% | +37.3% | 5.03% | 6.87倍 | 0.85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 |
| 瑞 光 | 104,000円 | +10.3% | - | 1.54% | 33.57倍 | 0.80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 |
| 化工機 | 125,000円 | +21.4% | -3.4% | 2.93% | 8.92倍 | 0.80倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 日阪製 | 101,500円 | +8.3% | -13.7% | 4.14% | 11.39倍 | 0.46倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 前沢工 | 139,400円 | +2.7% | -9.9% | 2.58% | 8.46倍 | 0.89倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
市場注目の銘柄
チャート関連のコラム
