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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,303 | 1,342 | 1,287 | 1,295 | -22 | -1.7% | 347,700 |
2023/05/11 | 1,291 | 1,362 | 1,249 | 1,317 | +66 | +5.3% | 942,400 |
2023/05/10 | 1,287 | 1,291 | 1,243 | 1,251 | -23 | -1.8% | 241,300 |
2023/05/09 | 1,271 | 1,279 | 1,251 | 1,274 | +3 | +0.2% | 199,700 |
2023/05/08 | 1,280 | 1,299 | 1,264 | 1,271 | -1 | -0.1% | 240,200 |
2023/05/02 | 1,254 | 1,272 | 1,244 | 1,272 | +19 | +1.5% | 180,500 |
2023/05/01 | 1,257 | 1,285 | 1,246 | 1,253 | -12 | -0.9% | 176,200 |
2023/04/28 | 1,260 | 1,266 | 1,240 | 1,265 | +23 | +1.9% | 187,100 |
2023/04/27 | 1,211 | 1,262 | 1,209 | 1,242 | +25 | +2.1% | 231,000 |
2023/04/26 | 1,234 | 1,234 | 1,206 | 1,217 | -26 | -2.1% | 203,700 |
2023/04/25 | 1,245 | 1,261 | 1,225 | 1,243 | +1 | +0.1% | 232,700 |
2023/04/24 | 1,259 | 1,278 | 1,240 | 1,242 | -11 | -0.9% | 202,400 |
2023/04/21 | 1,258 | 1,276 | 1,241 | 1,253 | -15 | -1.2% | 302,600 |
2023/04/20 | 1,262 | 1,294 | 1,252 | 1,268 | -3 | -0.2% | 257,800 |
2023/04/19 | 1,278 | 1,290 | 1,264 | 1,271 | -20 | -1.5% | 315,400 |
2023/04/18 | 1,312 | 1,329 | 1,281 | 1,291 | -21 | -1.6% | 348,600 |
2023/04/17 | 1,350 | 1,350 | 1,310 | 1,312 | -24 | -1.8% | 534,100 |
2023/04/14 | 1,433 | 1,454 | 1,307 | 1,336 | -78 | -5.5% | 1,672,300 |
2023/04/13 | 1,463 | 1,474 | 1,392 | 1,414 | -6 | -0.4% | 1,982,600 |
2023/04/12 | 1,300 | 1,432 | 1,300 | 1,420 | +208 | +17.2% | 2,339,100 |
2023/04/11 | 1,230 | 1,248 | 1,209 | 1,212 | -9 | -0.7% | 151,900 |
2023/04/10 | 1,186 | 1,238 | 1,186 | 1,221 | +65 | +5.6% | 335,000 |
2023/04/07 | 1,171 | 1,175 | 1,149 | 1,156 | -9 | -0.8% | 91,700 |
2023/04/06 | 1,140 | 1,179 | 1,136 | 1,165 | +12 | +1% | 172,100 |
2023/04/05 | 1,165 | 1,177 | 1,141 | 1,153 | -29 | -2.5% | 221,400 |
2023/04/04 | 1,214 | 1,214 | 1,178 | 1,182 | -32 | -2.6% | 139,300 |
2023/04/03 | 1,223 | 1,223 | 1,202 | 1,214 | +14 | +1.2% | 99,900 |
2023/03/31 | 1,215 | 1,217 | 1,190 | 1,200 | +6 | +0.5% | 152,600 |
2023/03/30 | 1,164 | 1,200 | 1,159 | 1,194 | +22 | +1.9% | 143,700 |
2023/03/29 | 1,149 | 1,172 | 1,143 | 1,172 | +20 | +1.7% | 147,300 |
2023/03/28 | 1,149 | 1,153 | 1,139 | 1,152 | +11 | +1% | 94,700 |
2023/03/27 | 1,168 | 1,169 | 1,138 | 1,141 | -20 | -1.7% | 147,200 |
2023/03/24 | 1,157 | 1,170 | 1,140 | 1,161 | +6 | +0.5% | 145,100 |
2023/03/23 | 1,122 | 1,157 | 1,117 | 1,155 | +3 | +0.3% | 200,400 |
2023/03/22 | 1,170 | 1,175 | 1,151 | 1,152 | +12 | +1.1% | 141,300 |
2023/03/20 | 1,182 | 1,183 | 1,131 | 1,140 | -56 | -4.7% | 253,400 |
2023/03/17 | 1,214 | 1,214 | 1,185 | 1,196 | +12 | +1% | 125,200 |
2023/03/16 | 1,163 | 1,196 | 1,161 | 1,184 | -36 | -3% | 236,100 |
2023/03/15 | 1,208 | 1,229 | 1,187 | 1,220 | +72 | +6.3% | 235,300 |
2023/03/14 | 1,200 | 1,211 | 1,142 | 1,148 | -81 | -6.6% | 419,600 |
2023/03/13 | 1,248 | 1,248 | 1,204 | 1,229 | -46 | -3.6% | 352,100 |
2023/03/10 | 1,267 | 1,298 | 1,264 | 1,275 | -5 | -0.4% | 173,900 |
2023/03/09 | 1,275 | 1,283 | 1,254 | 1,280 | +5 | +0.4% | 178,000 |
2023/03/08 | 1,288 | 1,311 | 1,275 | 1,275 | -13 | -1% | 253,700 |
2023/03/07 | 1,275 | 1,290 | 1,255 | 1,288 | +14 | +1.1% | 242,600 |
2023/03/06 | 1,308 | 1,315 | 1,270 | 1,274 | -28 | -2.2% | 312,100 |
2023/03/03 | 1,300 | 1,312 | 1,262 | 1,302 | +5 | +0.4% | 548,700 |
2023/03/02 | 1,328 | 1,328 | 1,242 | 1,297 | -41 | -3.1% | 641,400 |
2023/03/01 | 1,299 | 1,344 | 1,299 | 1,338 | +28 | +2.1% | 308,000 |
2023/02/28 | 1,300 | 1,327 | 1,281 | 1,310 | +20 | +1.6% | 305,700 |
251~
300
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