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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,114 | 1,119 | 1,068 | 1,085 | -30 | -2.7% | 101,000 |
| 2013/06/24 | 1,127 | 1,141 | 1,100 | 1,115 | +33 | +3% | 95,400 |
| 2013/06/21 | 1,070 | 1,109 | 1,058 | 1,082 | -54 | -4.8% | 184,700 |
| 2013/06/20 | 1,148 | 1,164 | 1,134 | 1,136 | -33 | -2.8% | 131,500 |
| 2013/06/19 | 1,192 | 1,203 | 1,150 | 1,169 | -15 | -1.3% | 208,000 |
| 2013/06/18 | 1,212 | 1,218 | 1,156 | 1,184 | -28 | -2.3% | 172,300 |
| 2013/06/17 | 1,155 | 1,212 | 1,153 | 1,212 | +49 | +4.2% | 93,400 |
| 2013/06/14 | 1,235 | 1,243 | 1,160 | 1,163 | -27 | -2.3% | 142,000 |
| 2013/06/13 | 1,215 | 1,258 | 1,187 | 1,190 | -75 | -5.9% | 188,800 |
| 2013/06/12 | 1,170 | 1,271 | 1,153 | 1,265 | +37 | +3% | 189,400 |
| 2013/06/11 | 1,250 | 1,267 | 1,200 | 1,228 | -63 | -4.9% | 354,900 |
| 2013/06/10 | 1,280 | 1,311 | 1,226 | 1,291 | +191 | +17.4% | 519,600 |
| 2013/06/07 | 1,148 | 1,177 | 1,051 | 1,100 | -30 | -2.7% | 423,200 |
| 2013/06/06 | 1,288 | 1,318 | 1,124 | 1,130 | -212 | -15.8% | 736,200 |
| 2013/06/05 | 1,538 | 1,628 | 1,323 | 1,342 | -188 | -12.3% | 1,313,300 |
| 2013/06/04 | 1,559 | 1,578 | 1,345 | 1,530 | -6 | -0.4% | 804,200 |
| 2013/06/03 | 1,385 | 1,599 | 1,366 | 1,536 | +184 | +13.6% | 887,600 |
| 2013/05/31 | 1,390 | 1,430 | 1,352 | 1,352 | -27 | -2% | 131,200 |
| 2013/05/30 | 1,395 | 1,430 | 1,353 | 1,379 | -86 | -5.9% | 206,700 |
| 2013/05/29 | 1,418 | 1,477 | 1,380 | 1,465 | +47 | +3.3% | 141,600 |
| 2013/05/28 | 1,318 | 1,443 | 1,318 | 1,418 | +63 | +4.6% | 137,100 |
| 2013/05/27 | 1,350 | 1,386 | 1,285 | 1,355 | -44 | -3.1% | 169,300 |
| 2013/05/24 | 1,450 | 1,486 | 1,284 | 1,399 | +9 | +0.6% | 363,500 |
| 2013/05/23 | 1,580 | 1,580 | 1,382 | 1,390 | -193 | -12.2% | 569,700 |
| 2013/05/22 | 1,600 | 1,613 | 1,521 | 1,583 | -20 | -1.2% | 238,700 |
| 2013/05/21 | 1,660 | 1,667 | 1,590 | 1,603 | -55 | -3.3% | 297,000 |
| 2013/05/20 | 1,592 | 1,673 | 1,557 | 1,658 | +37 | +2.3% | 399,500 |
| 2013/05/17 | 1,530 | 1,634 | 1,482 | 1,621 | +86 | +5.6% | 456,000 |
| 2013/05/16 | 1,550 | 1,550 | 1,350 | 1,535 | -52 | -3.3% | 640,900 |
| 2013/05/15 | 1,720 | 1,730 | 1,333 | 1,587 | -133 | -7.7% | 1,211,100 |
| 2013/05/14 | 1,701 | 1,738 | 1,654 | 1,720 | -18 | -1% | 321,800 |
| 2013/05/13 | 1,720 | 1,790 | 1,680 | 1,738 | +69 | +4.1% | 574,800 |
| 2013/05/10 | 1,692 | 1,750 | 1,633 | 1,669 | -21 | -1.2% | 455,300 |
| 2013/05/09 | 1,755 | 1,756 | 1,690 | 1,690 | -80 | -4.5% | 670,500 |
| 2013/05/08 | 1,520 | 1,778 | 1,520 | 1,770 | +240 | +15.7% | 1,707,700 |
| 2013/05/07 | 1,580 | 1,587 | 1,521 | 1,530 | -10 | -0.6% | 512,500 |
| 2013/05/02 | 1,560 | 1,636 | 1,515 | 1,540 | -56 | -3.5% | 581,800 |
| 2013/05/01 | 1,680 | 1,706 | 1,570 | 1,596 | -164 | -9.3% | 835,200 |
| 2013/04/30 | 1,800 | 1,818 | 1,698 | 1,760 | +119 | +7.3% | 1,745,100 |
| 2013/04/26 | 1,827 | 1,895 | 1,611 | 1,641 | +134 | +8.9% | 3,899,700 |
| 2013/04/25 | 1,290 | 1,507 | 1,277 | 1,507 | +300 | +24.9% | 1,671,300 |
| 2013/04/24 | 1,200 | 1,220 | 1,161 | 1,207 | +16 | +1.3% | 197,000 |
| 2013/04/23 | 1,200 | 1,230 | 1,181 | 1,191 | -27 | -2.2% | 148,000 |
| 2013/04/22 | 1,085 | 1,230 | 1,084 | 1,218 | +137 | +12.7% | 271,100 |
| 2013/04/19 | 1,082 | 1,082 | 1,038 | 1,081 | +8 | +0.7% | 47,300 |
| 2013/04/18 | 1,068 | 1,082 | 1,050 | 1,073 | +10 | +0.9% | 56,300 |
| 2013/04/17 | 1,060 | 1,070 | 1,041 | 1,063 | +32 | +3.1% | 49,500 |
| 2013/04/16 | 1,040 | 1,045 | 1,007 | 1,031 | -19 | -1.8% | 53,700 |
| 2013/04/15 | 1,051 | 1,066 | 1,044 | 1,050 | -10 | -0.9% | 36,700 |
| 2013/04/12 | 1,074 | 1,080 | 1,052 | 1,060 | -9 | -0.8% | 53,100 |
2951～
3000
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
