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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,350 | 1,374 | 1,327 | 1,363 | +51 | +3.9% | 364,700 |
| 2024/03/29 | 1,308 | 1,321 | 1,287 | 1,312 | +1 | +0.1% | 178,200 |
| 2024/03/28 | 1,313 | 1,328 | 1,308 | 1,311 | -7 | -0.5% | 161,800 |
| 2024/03/27 | 1,334 | 1,334 | 1,311 | 1,318 | +7 | +0.5% | 197,500 |
| 2024/03/26 | 1,293 | 1,325 | 1,282 | 1,311 | +10 | +0.8% | 165,200 |
| 2024/03/25 | 1,327 | 1,339 | 1,300 | 1,301 | -19 | -1.4% | 213,900 |
| 2024/03/22 | 1,306 | 1,324 | 1,287 | 1,320 | +19 | +1.5% | 212,300 |
| 2024/03/21 | 1,310 | 1,323 | 1,299 | 1,301 | +17 | +1.3% | 175,000 |
| 2024/03/19 | 1,292 | 1,293 | 1,274 | 1,284 | -6 | -0.5% | 161,300 |
| 2024/03/18 | 1,277 | 1,299 | 1,272 | 1,290 | +26 | +2.1% | 159,700 |
| 2024/03/15 | 1,275 | 1,288 | 1,259 | 1,264 | -38 | -2.9% | 245,100 |
| 2024/03/14 | 1,299 | 1,307 | 1,293 | 1,302 | +2 | +0.2% | 81,100 |
| 2024/03/13 | 1,328 | 1,328 | 1,293 | 1,300 | -28 | -2.1% | 149,600 |
| 2024/03/12 | 1,305 | 1,334 | 1,282 | 1,328 | +22 | +1.7% | 135,600 |
| 2024/03/11 | 1,330 | 1,332 | 1,281 | 1,306 | -47 | -3.5% | 326,400 |
| 2024/03/08 | 1,347 | 1,391 | 1,347 | 1,353 | +6 | +0.4% | 305,500 |
| 2024/03/07 | 1,339 | 1,357 | 1,330 | 1,347 | +8 | +0.6% | 156,100 |
| 2024/03/06 | 1,320 | 1,353 | 1,307 | 1,339 | +18 | +1.4% | 201,800 |
| 2024/03/05 | 1,318 | 1,327 | 1,303 | 1,321 | -5 | -0.4% | 256,800 |
| 2024/03/04 | 1,347 | 1,356 | 1,326 | 1,326 | -24 | -1.8% | 183,800 |
| 2024/03/01 | 1,358 | 1,369 | 1,345 | 1,350 | -11 | -0.8% | 201,900 |
| 2024/02/29 | 1,347 | 1,377 | 1,327 | 1,361 | +8 | +0.6% | 214,500 |
| 2024/02/28 | 1,364 | 1,406 | 1,351 | 1,353 | -13 | -1% | 336,000 |
| 2024/02/27 | 1,344 | 1,381 | 1,331 | 1,366 | +42 | +3.2% | 397,900 |
| 2024/02/26 | 1,337 | 1,339 | 1,306 | 1,324 | -22 | -1.6% | 414,000 |
| 2024/02/22 | 1,400 | 1,407 | 1,343 | 1,346 | -40 | -2.9% | 328,700 |
| 2024/02/21 | 1,408 | 1,415 | 1,363 | 1,386 | -37 | -2.6% | 428,000 |
| 2024/02/20 | 1,435 | 1,468 | 1,421 | 1,423 | -1 | -0.1% | 230,400 |
| 2024/02/19 | 1,457 | 1,463 | 1,412 | 1,424 | -44 | -3% | 441,500 |
| 2024/02/16 | 1,488 | 1,518 | 1,468 | 1,468 | -30 | -2% | 358,600 |
| 2024/02/15 | 1,536 | 1,549 | 1,490 | 1,498 | -25 | -1.6% | 315,300 |
| 2024/02/14 | 1,500 | 1,561 | 1,487 | 1,523 | +18 | +1.2% | 693,100 |
| 2024/02/13 | 1,612 | 1,652 | 1,497 | 1,505 | -107 | -6.6% | 1,176,400 |
| 2024/02/09 | 1,588 | 1,726 | 1,582 | 1,612 | +172 | +11.9% | 2,563,300 |
| 2024/02/08 | 1,472 | 1,488 | 1,418 | 1,440 | -4 | -0.3% | 395,400 |
| 2024/02/07 | 1,415 | 1,446 | 1,414 | 1,444 | +33 | +2.3% | 263,800 |
| 2024/02/06 | 1,420 | 1,427 | 1,398 | 1,411 | -26 | -1.8% | 313,800 |
| 2024/02/05 | 1,464 | 1,476 | 1,414 | 1,437 | -27 | -1.8% | 406,200 |
| 2024/02/02 | 1,490 | 1,505 | 1,461 | 1,464 | -19 | -1.3% | 267,100 |
| 2024/02/01 | 1,490 | 1,505 | 1,467 | 1,483 | -35 | -2.3% | 279,200 |
| 2024/01/31 | 1,523 | 1,527 | 1,508 | 1,518 | -13 | -0.8% | 191,900 |
| 2024/01/30 | 1,529 | 1,545 | 1,516 | 1,531 | +6 | +0.4% | 230,700 |
| 2024/01/29 | 1,516 | 1,529 | 1,503 | 1,525 | +13 | +0.9% | 225,600 |
| 2024/01/26 | 1,578 | 1,578 | 1,507 | 1,512 | -76 | -4.8% | 596,700 |
| 2024/01/25 | 1,547 | 1,589 | 1,547 | 1,588 | +81 | +5.4% | 633,000 |
| 2024/01/24 | 1,498 | 1,522 | 1,490 | 1,507 | +3 | +0.2% | 191,800 |
| 2024/01/23 | 1,502 | 1,535 | 1,495 | 1,504 | -1 | -0.1% | 215,400 |
| 2024/01/22 | 1,477 | 1,505 | 1,450 | 1,505 | +31 | +2.1% | 268,600 |
| 2024/01/19 | 1,520 | 1,524 | 1,471 | 1,474 | -42 | -2.8% | 352,800 |
| 2024/01/18 | 1,516 | 1,532 | 1,502 | 1,516 | +12 | +0.8% | 222,900 |
301～
350
件表示中 / 6980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 | 93,800円 | -18.0% | -78.6% | 4.26% | 7.94倍 | 0.79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 |
| ＡＣＳＬ | 170,600円 | +92.5% | - | 0.00% | 893.19倍 | 294.14倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 井関農 | 120,000円 | +1.2% | +14.1% | 2.50% | 20.88倍 | 0.40倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 岡本工 | 424,500円 | +14.3% | +61.2% | 3.77% | 9.36倍 | 0.69倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 前澤給 | 123,600円 | +1.1% | -27.5% | 4.05% | 12.81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
