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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,803 | 1,827 | 1,755 | 1,823 | +40 | +2.2% | 287,500 |
| 2014/04/17 | 1,693 | 1,785 | 1,693 | 1,783 | +92 | +5.4% | 271,300 |
| 2014/04/16 | 1,674 | 1,698 | 1,670 | 1,691 | +29 | +1.7% | 140,100 |
| 2014/04/15 | 1,685 | 1,720 | 1,658 | 1,662 | -25 | -1.5% | 173,000 |
| 2014/04/14 | 1,688 | 1,728 | 1,682 | 1,687 | -23 | -1.3% | 112,400 |
| 2014/04/11 | 1,689 | 1,720 | 1,670 | 1,710 | -30 | -1.7% | 272,300 |
| 2014/04/10 | 1,766 | 1,784 | 1,736 | 1,740 | +14 | +0.8% | 203,500 |
| 2014/04/09 | 1,740 | 1,770 | 1,722 | 1,726 | -42 | -2.4% | 170,700 |
| 2014/04/08 | 1,761 | 1,790 | 1,742 | 1,768 | -8 | -0.5% | 224,800 |
| 2014/04/07 | 1,800 | 1,807 | 1,775 | 1,776 | -29 | -1.6% | 143,500 |
| 2014/04/04 | 1,785 | 1,820 | 1,785 | 1,805 | +12 | +0.7% | 127,000 |
| 2014/04/03 | 1,800 | 1,820 | 1,790 | 1,793 | +4 | +0.2% | 153,300 |
| 2014/04/02 | 1,789 | 1,807 | 1,775 | 1,789 | +9 | +0.5% | 242,300 |
| 2014/04/01 | 1,808 | 1,825 | 1,772 | 1,780 | -45 | -2.5% | 317,900 |
| 2014/03/31 | 1,849 | 1,850 | 1,789 | 1,825 | ±0 | ±0% | 213,600 |
| 2014/03/28 | 1,819 | 1,836 | 1,795 | 1,825 | +35 | +2% | 221,500 |
| 2014/03/27 | 1,719 | 1,795 | 1,690 | 1,790 | +45 | +2.6% | 232,100 |
| 2014/03/26 | 1,759 | 1,791 | 1,731 | 1,745 | -28 | -1.6% | 180,800 |
| 2014/03/25 | 1,782 | 1,837 | 1,757 | 1,773 | -46 | -2.5% | 238,500 |
| 2014/03/24 | 1,711 | 1,847 | 1,691 | 1,819 | +133 | +7.9% | 392,000 |
| 2014/03/20 | 1,711 | 1,724 | 1,672 | 1,686 | -47 | -2.7% | 228,400 |
| 2014/03/19 | 1,761 | 1,781 | 1,709 | 1,733 | -35 | -2% | 226,700 |
| 2014/03/18 | 1,781 | 1,792 | 1,745 | 1,768 | +51 | +3% | 193,300 |
| 2014/03/17 | 1,791 | 1,818 | 1,712 | 1,717 | -114 | -6.2% | 428,700 |
| 2014/03/14 | 1,850 | 1,878 | 1,818 | 1,831 | -42 | -2.2% | 302,900 |
| 2014/03/13 | 1,880 | 1,900 | 1,858 | 1,873 | -16 | -0.8% | 119,000 |
| 2014/03/12 | 1,916 | 1,935 | 1,888 | 1,889 | -54 | -2.8% | 197,200 |
| 2014/03/11 | 1,935 | 1,947 | 1,905 | 1,943 | +12 | +0.6% | 175,300 |
| 2014/03/10 | 1,929 | 1,946 | 1,915 | 1,931 | +12 | +0.6% | 132,500 |
| 2014/03/07 | 1,920 | 1,954 | 1,894 | 1,919 | +24 | +1.3% | 288,200 |
| 2014/03/06 | 1,882 | 1,908 | 1,856 | 1,895 | +3 | +0.2% | 136,600 |
| 2014/03/05 | 1,900 | 1,928 | 1,890 | 1,892 | +14 | +0.7% | 93,300 |
| 2014/03/04 | 1,812 | 1,883 | 1,810 | 1,878 | +18 | +1% | 151,400 |
| 2014/03/03 | 1,822 | 1,877 | 1,790 | 1,860 | -8 | -0.4% | 155,600 |
| 2014/02/28 | 1,902 | 1,909 | 1,842 | 1,868 | -37 | -1.9% | 203,500 |
| 2014/02/27 | 1,907 | 1,949 | 1,880 | 1,905 | -14 | -0.7% | 206,000 |
| 2014/02/26 | 1,928 | 1,959 | 1,907 | 1,919 | -46 | -2.3% | 549,200 |
| 2014/02/25 | 1,994 | 1,994 | 1,932 | 1,965 | +45 | +2.3% | 918,200 |
| 2014/02/24 | 1,830 | 1,920 | 1,814 | 1,920 | +113 | +6.3% | 760,800 |
| 2014/02/21 | 1,760 | 1,829 | 1,751 | 1,807 | +93 | +5.4% | 316,400 |
| 2014/02/20 | 1,742 | 1,760 | 1,703 | 1,714 | -68 | -3.8% | 143,400 |
| 2014/02/19 | 1,753 | 1,804 | 1,735 | 1,782 | +29 | +1.7% | 176,400 |
| 2014/02/18 | 1,678 | 1,762 | 1,678 | 1,753 | +64 | +3.8% | 188,300 |
| 2014/02/17 | 1,701 | 1,720 | 1,654 | 1,689 | -22 | -1.3% | 198,400 |
| 2014/02/14 | 1,756 | 1,784 | 1,689 | 1,711 | -45 | -2.6% | 225,900 |
| 2014/02/13 | 1,811 | 1,830 | 1,751 | 1,756 | -81 | -4.4% | 285,200 |
| 2014/02/12 | 1,882 | 1,889 | 1,810 | 1,837 | -5 | -0.3% | 249,800 |
| 2014/02/10 | 1,830 | 1,849 | 1,800 | 1,842 | +82 | +4.7% | 251,600 |
| 2014/02/07 | 1,750 | 1,775 | 1,735 | 1,760 | +32 | +1.9% | 201,200 |
| 2014/02/06 | 1,642 | 1,748 | 1,630 | 1,728 | +74 | +4.5% | 285,300 |
2751～
2800
件表示中 / 6999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 | 92,600円 | -18.0% | -78.6% | 4.32% | 7.84倍 | 0.78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 |
| フリュー | 102,000円 | +1.6% | +31.6% | 3.82% | 12.56倍 | 1.20倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 西電機 | 190,000円 | +8.2% | +9.8% | 4.42% | 11.91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 | 95,000円 | +10.3% | - | 1.68% | 30.67倍 | 0.74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 |
| 前澤給 | 123,400円 | +1.1% | -27.5% | 4.05% | 12.80倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
市場注目の銘柄
チャート関連のコラム
