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 |
|---|---|---|---|---|---|---|---|
| 2009/08/07 | 872 | 881 | 861 | 876 | -6 | -0.7% | 14,500 |
| 2009/08/06 | 871 | 882 | 871 | 882 | +17 | +2% | 12,500 |
| 2009/08/05 | 878 | 893 | 865 | 865 | -13 | -1.5% | 16,700 |
| 2009/08/04 | 886 | 890 | 872 | 878 | -6 | -0.7% | 10,300 |
| 2009/08/03 | 890 | 897 | 870 | 884 | -14 | -1.6% | 14,200 |
| 2009/07/31 | 900 | 900 | 898 | 898 | -5 | -0.6% | 17,900 |
| 2009/07/30 | 902 | 915 | 898 | 903 | ±0 | ±0% | 30,100 |
| 2009/07/29 | 900 | 906 | 900 | 903 | +3 | +0.3% | 7,900 |
| 2009/07/28 | 904 | 904 | 899 | 900 | -4 | -0.4% | 5,200 |
| 2009/07/27 | 900 | 905 | 898 | 904 | +1 | +0.1% | 22,600 |
| 2009/07/24 | 900 | 903 | 894 | 903 | +4 | +0.4% | 27,800 |
| 2009/07/23 | 900 | 906 | 898 | 899 | -6 | -0.7% | 48,400 |
| 2009/07/22 | 900 | 908 | 896 | 905 | +3 | +0.3% | 54,200 |
| 2009/07/21 | 895 | 904 | 894 | 902 | +6 | +0.7% | 27,300 |
| 2009/07/17 | 895 | 899 | 894 | 896 | +1 | +0.1% | 11,500 |
| 2009/07/16 | 896 | 900 | 894 | 895 | -1 | -0.1% | 28,400 |
| 2009/07/15 | 897 | 900 | 892 | 896 | +4 | +0.4% | 17,600 |
| 2009/07/14 | 882 | 896 | 881 | 892 | +11 | +1.2% | 19,300 |
| 2009/07/13 | 898 | 905 | 880 | 881 | -17 | -1.9% | 60,000 |
| 2009/07/10 | 898 | 905 | 890 | 898 | ±0 | ±0% | 13,700 |
| 2009/07/09 | 900 | 906 | 898 | 898 | -8 | -0.9% | 26,900 |
| 2009/07/08 | 902 | 908 | 899 | 906 | -1 | -0.1% | 28,700 |
| 2009/07/07 | 897 | 908 | 894 | 907 | +10 | +1.1% | 30,500 |
| 2009/07/06 | 891 | 901 | 891 | 897 | +6 | +0.7% | 25,100 |
| 2009/07/03 | 886 | 894 | 879 | 891 | +5 | +0.6% | 19,800 |
| 2009/07/02 | 880 | 894 | 874 | 886 | +6 | +0.7% | 37,200 |
| 2009/07/01 | 906 | 906 | 879 | 880 | ±0 | ±0% | 58,000 |
| 2009/06/30 | 896 | 896 | 878 | 880 | -11 | -1.2% | 9,400 |
| 2009/06/29 | 895 | 900 | 873 | 891 | -13 | -1.4% | 9,600 |
| 2009/06/26 | 896 | 905 | 892 | 904 | +9 | +1% | 14,800 |
| 2009/06/25 | 876 | 904 | 876 | 895 | +21 | +2.4% | 33,300 |
| 2009/06/24 | 863 | 875 | 861 | 874 | +11 | +1.3% | 13,300 |
| 2009/06/23 | 877 | 884 | 861 | 863 | -26 | -2.9% | 19,200 |
| 2009/06/22 | 883 | 894 | 880 | 889 | -2 | -0.2% | 32,600 |
| 2009/06/19 | 886 | 896 | 885 | 891 | -9 | -1% | 16,500 |
| 2009/06/18 | 881 | 900 | 877 | 900 | +6 | +0.7% | 13,700 |
| 2009/06/17 | 888 | 897 | 877 | 894 | +6 | +0.7% | 7,400 |
| 2009/06/16 | 885 | 888 | 871 | 888 | -16 | -1.8% | 28,500 |
| 2009/06/15 | 905 | 907 | 895 | 904 | -1 | -0.1% | 13,600 |
| 2009/06/12 | 903 | 906 | 898 | 905 | +2 | +0.2% | 21,800 |
| 2009/06/11 | 909 | 909 | 900 | 903 | -1 | -0.1% | 17,200 |
| 2009/06/10 | 900 | 909 | 900 | 904 | +3 | +0.3% | 21,000 |
| 2009/06/09 | 900 | 902 | 898 | 901 | +1 | +0.1% | 19,100 |
| 2009/06/08 | 899 | 907 | 899 | 900 | +1 | +0.1% | 13,000 |
| 2009/06/05 | 900 | 906 | 894 | 899 | -7 | -0.8% | 54,800 |
| 2009/06/04 | 909 | 909 | 900 | 906 | +2 | +0.2% | 21,200 |
| 2009/06/03 | 902 | 917 | 900 | 904 | +2 | +0.2% | 12,500 |
| 2009/06/02 | 912 | 919 | 901 | 902 | -9 | -1% | 17,000 |
| 2009/06/01 | 913 | 920 | 901 | 911 | -12 | -1.3% | 15,400 |
| 2009/05/29 | 900 | 923 | 867 | 923 | +22 | +2.4% | 103,800 |
3901～
3950
件表示中 / 6998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 |
| 西電機 | 190,400円 | +8.2% | +9.8% | 4.41% | 11.94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 |
| フリュー | 100,700円 | +1.6% | +31.6% | 3.87% | 12.40倍 | 1.19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 |
| 瑞 光 | 95,100円 | +10.3% | - | 1.68% | 30.71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 | 123,700円 | +1.1% | -27.5% | 4.04% | 12.83倍 | 0.65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
