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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,284 | 1,303 | 1,272 | 1,290 | +4 | +0.3% | 142,100 |
2023/02/24 | 1,298 | 1,314 | 1,281 | 1,286 | +2 | +0.2% | 257,100 |
2023/02/22 | 1,261 | 1,291 | 1,253 | 1,284 | +13 | +1% | 249,600 |
2023/02/21 | 1,252 | 1,305 | 1,248 | 1,271 | +19 | +1.5% | 441,700 |
2023/02/20 | 1,250 | 1,262 | 1,234 | 1,252 | +5 | +0.4% | 250,800 |
2023/02/17 | 1,242 | 1,289 | 1,235 | 1,247 | ±0 | ±0% | 559,700 |
2023/02/16 | 1,157 | 1,268 | 1,147 | 1,247 | +90 | +7.8% | 877,700 |
2023/02/15 | 1,160 | 1,168 | 1,134 | 1,157 | +10 | +0.9% | 179,800 |
2023/02/14 | 1,109 | 1,148 | 1,106 | 1,147 | +49 | +4.5% | 288,400 |
2023/02/13 | 1,109 | 1,110 | 1,069 | 1,098 | -12 | -1.1% | 246,100 |
2023/02/10 | 1,087 | 1,143 | 1,064 | 1,110 | +24 | +2.2% | 343,900 |
2023/02/09 | 1,129 | 1,134 | 1,026 | 1,086 | -91 | -7.7% | 1,019,200 |
2023/02/08 | 1,170 | 1,206 | 1,168 | 1,177 | +16 | +1.4% | 316,200 |
2023/02/07 | 1,145 | 1,169 | 1,138 | 1,161 | +15 | +1.3% | 88,600 |
2023/02/06 | 1,180 | 1,188 | 1,137 | 1,146 | -25 | -2.1% | 181,900 |
2023/02/03 | 1,150 | 1,172 | 1,148 | 1,171 | +18 | +1.6% | 118,600 |
2023/02/02 | 1,173 | 1,188 | 1,151 | 1,153 | -8 | -0.7% | 133,900 |
2023/02/01 | 1,154 | 1,172 | 1,146 | 1,161 | +19 | +1.7% | 140,300 |
2023/01/31 | 1,143 | 1,155 | 1,132 | 1,142 | -1 | -0.1% | 121,400 |
2023/01/30 | 1,136 | 1,162 | 1,128 | 1,143 | +3 | +0.3% | 135,800 |
2023/01/27 | 1,136 | 1,155 | 1,122 | 1,140 | +2 | +0.2% | 165,500 |
2023/01/26 | 1,165 | 1,167 | 1,113 | 1,138 | -28 | -2.4% | 368,700 |
2023/01/25 | 1,143 | 1,178 | 1,131 | 1,166 | +21 | +1.8% | 230,000 |
2023/01/24 | 1,141 | 1,185 | 1,141 | 1,145 | +6 | +0.5% | 277,300 |
2023/01/23 | 1,198 | 1,198 | 1,136 | 1,139 | -57 | -4.8% | 373,000 |
2023/01/20 | 1,180 | 1,197 | 1,172 | 1,196 | +26 | +2.2% | 226,600 |
2023/01/19 | 1,136 | 1,176 | 1,135 | 1,170 | +20 | +1.7% | 179,200 |
2023/01/18 | 1,140 | 1,167 | 1,126 | 1,150 | +11 | +1% | 206,300 |
2023/01/17 | 1,105 | 1,140 | 1,102 | 1,139 | +34 | +3.1% | 175,600 |
2023/01/16 | 1,082 | 1,109 | 1,076 | 1,105 | +6 | +0.5% | 120,800 |
2023/01/13 | 1,102 | 1,139 | 1,089 | 1,099 | -20 | -1.8% | 220,200 |
2023/01/12 | 1,122 | 1,124 | 1,106 | 1,119 | +3 | +0.3% | 165,400 |
2023/01/11 | 1,076 | 1,130 | 1,074 | 1,116 | +45 | +4.2% | 305,000 |
2023/01/10 | 1,028 | 1,086 | 1,024 | 1,071 | +36 | +3.5% | 280,200 |
2023/01/06 | 1,005 | 1,035 | 1,004 | 1,035 | +26 | +2.6% | 85,500 |
2023/01/05 | 1,032 | 1,037 | 988 | 1,009 | -18 | -1.8% | 228,900 |
2023/01/04 | 1,084 | 1,095 | 1,020 | 1,027 | -46 | -4.3% | 216,500 |
2022/12/30 | 1,057 | 1,104 | 1,055 | 1,073 | +7 | +0.7% | 386,000 |
2022/12/29 | 1,020 | 1,066 | 1,015 | 1,066 | +34 | +3.3% | 193,300 |
2022/12/28 | 1,050 | 1,062 | 1,031 | 1,032 | -42 | -3.9% | 255,100 |
2022/12/27 | 1,033 | 1,085 | 1,033 | 1,074 | +54 | +5.3% | 410,200 |
2022/12/26 | 981 | 1,085 | 980 | 1,020 | +24 | +2.4% | 246,800 |
2022/12/23 | 1,017 | 1,022 | 987 | 996 | -27 | -2.6% | 262,000 |
2022/12/22 | 1,051 | 1,072 | 992 | 1,023 | -19 | -1.8% | 546,400 |
2022/12/21 | 1,060 | 1,069 | 1,031 | 1,042 | -18 | -1.7% | 369,900 |
2022/12/20 | 1,084 | 1,104 | 1,024 | 1,060 | -29 | -2.7% | 493,200 |
2022/12/19 | 1,089 | 1,119 | 1,075 | 1,089 | -18 | -1.6% | 261,200 |
2022/12/16 | 1,110 | 1,133 | 1,104 | 1,107 | -19 | -1.7% | 294,200 |
2022/12/15 | 1,137 | 1,137 | 1,106 | 1,126 | -21 | -1.8% | 449,000 |
2022/12/14 | 1,145 | 1,166 | 1,127 | 1,147 | +24 | +2.1% | 501,600 |
301~
350
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