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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 856 | 899 | 854 | 892 | +40 | +4.7% | 290,100 |
| 2024/08/13 | 849 | 855 | 833 | 852 | -4 | -0.5% | 169,500 |
| 2024/08/09 | 837 | 860 | 819 | 856 | +29 | +3.5% | 428,000 |
| 2024/08/08 | 818 | 842 | 796 | 827 | -36 | -4.2% | 653,300 |
| 2024/08/07 | 840 | 881 | 830 | 863 | +16 | +1.9% | 253,500 |
| 2024/08/06 | 849 | 878 | 821 | 847 | +72 | +9.3% | 348,200 |
| 2024/08/05 | 831 | 846 | 761 | 775 | -116 | -13% | 559,800 |
| 2024/08/02 | 949 | 949 | 891 | 891 | -96 | -9.7% | 461,700 |
| 2024/08/01 | 1,004 | 1,009 | 978 | 987 | -20 | -2% | 184,300 |
| 2024/07/31 | 989 | 1,007 | 986 | 1,007 | +13 | +1.3% | 136,300 |
| 2024/07/30 | 999 | 1,000 | 985 | 994 | -11 | -1.1% | 110,800 |
| 2024/07/29 | 990 | 1,007 | 982 | 1,005 | +27 | +2.8% | 116,400 |
| 2024/07/26 | 970 | 994 | 969 | 978 | -5 | -0.5% | 179,500 |
| 2024/07/25 | 998 | 1,001 | 981 | 983 | -27 | -2.7% | 337,700 |
| 2024/07/24 | 1,033 | 1,045 | 1,010 | 1,010 | -23 | -2.2% | 165,500 |
| 2024/07/23 | 1,019 | 1,039 | 1,019 | 1,033 | +13 | +1.3% | 139,600 |
| 2024/07/22 | 1,039 | 1,040 | 1,020 | 1,020 | -31 | -2.9% | 207,200 |
| 2024/07/19 | 1,076 | 1,079 | 1,049 | 1,051 | -29 | -2.7% | 312,900 |
| 2024/07/18 | 1,090 | 1,099 | 1,080 | 1,080 | -19 | -1.7% | 182,900 |
| 2024/07/17 | 1,093 | 1,107 | 1,090 | 1,099 | +6 | +0.5% | 146,800 |
| 2024/07/16 | 1,110 | 1,129 | 1,093 | 1,093 | -10 | -0.9% | 267,200 |
| 2024/07/12 | 1,087 | 1,107 | 1,075 | 1,103 | +11 | +1% | 270,400 |
| 2024/07/11 | 1,072 | 1,107 | 1,071 | 1,092 | +13 | +1.2% | 402,700 |
| 2024/07/10 | 1,091 | 1,094 | 1,072 | 1,079 | -12 | -1.1% | 316,700 |
| 2024/07/09 | 1,103 | 1,110 | 1,081 | 1,091 | -16 | -1.4% | 391,800 |
| 2024/07/08 | 1,138 | 1,143 | 1,082 | 1,107 | -54 | -4.7% | 983,900 |
| 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 |
251～
300
件表示中 / 7022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 | 98,800円 | -18.0% | -78.6% | 4.05% | 8.38倍 | 0.84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 | 108,300円 | +1.6% | +31.6% | 3.60% | 13.34倍 | 1.28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 |
| 前澤給 | 141,000円 | +1.1% | -27.5% | 4.26% | 14.34倍 | 0.72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 |
| 小池工 | 128,700円 | -2.2% | -20.6% | 3.73% | 9.70倍 | 0.64倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 瑞 光 | 97,800円 | +10.3% | - | 1.64% | 31.58倍 | 0.76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
