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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 1,484 | 1,545 | 1,484 | 1,504 | +11 | +0.7% | 462,800 |
| 2024/01/16 | 1,526 | 1,530 | 1,477 | 1,493 | -50 | -3.2% | 670,200 |
| 2024/01/15 | 1,543 | 1,559 | 1,511 | 1,543 | +6 | +0.4% | 546,100 |
| 2024/01/12 | 1,466 | 1,538 | 1,466 | 1,537 | +89 | +6.1% | 935,400 |
| 2024/01/11 | 1,433 | 1,448 | 1,409 | 1,448 | +18 | +1.3% | 299,300 |
| 2024/01/10 | 1,453 | 1,466 | 1,429 | 1,430 | -7 | -0.5% | 493,200 |
| 2024/01/09 | 1,408 | 1,445 | 1,408 | 1,437 | +56 | +4.1% | 429,100 |
| 2024/01/05 | 1,411 | 1,416 | 1,377 | 1,381 | -5 | -0.4% | 332,400 |
| 2024/01/04 | 1,322 | 1,387 | 1,320 | 1,386 | +67 | +5.1% | 429,800 |
| 2023/12/29 | 1,325 | 1,331 | 1,306 | 1,319 | -2 | -0.2% | 183,100 |
| 2023/12/28 | 1,283 | 1,324 | 1,282 | 1,321 | +31 | +2.4% | 191,100 |
| 2023/12/27 | 1,272 | 1,301 | 1,272 | 1,290 | +7 | +0.5% | 170,300 |
| 2023/12/26 | 1,268 | 1,304 | 1,268 | 1,283 | +15 | +1.2% | 200,200 |
| 2023/12/25 | 1,250 | 1,276 | 1,245 | 1,268 | -12 | -0.9% | 256,500 |
| 2023/12/22 | 1,306 | 1,323 | 1,279 | 1,280 | -25 | -1.9% | 219,800 |
| 2023/12/21 | 1,285 | 1,317 | 1,255 | 1,305 | -5 | -0.4% | 289,800 |
| 2023/12/20 | 1,355 | 1,388 | 1,307 | 1,310 | -39 | -2.9% | 580,700 |
| 2023/12/19 | 1,336 | 1,354 | 1,314 | 1,349 | +13 | +1% | 290,600 |
| 2023/12/18 | 1,305 | 1,339 | 1,290 | 1,336 | +21 | +1.6% | 349,000 |
| 2023/12/15 | 1,268 | 1,324 | 1,251 | 1,315 | +65 | +5.2% | 391,600 |
| 2023/12/14 | 1,266 | 1,279 | 1,245 | 1,250 | +20 | +1.6% | 339,400 |
| 2023/12/13 | 1,195 | 1,235 | 1,195 | 1,230 | +45 | +3.8% | 291,800 |
| 2023/12/12 | 1,189 | 1,197 | 1,160 | 1,185 | +4 | +0.3% | 171,700 |
| 2023/12/11 | 1,194 | 1,205 | 1,177 | 1,181 | +5 | +0.4% | 96,400 |
| 2023/12/08 | 1,153 | 1,176 | 1,149 | 1,176 | +13 | +1.1% | 125,100 |
| 2023/12/07 | 1,190 | 1,199 | 1,161 | 1,163 | -31 | -2.6% | 209,100 |
| 2023/12/06 | 1,153 | 1,206 | 1,153 | 1,194 | +51 | +4.5% | 422,700 |
| 2023/12/05 | 1,143 | 1,184 | 1,140 | 1,143 | +9 | +0.8% | 211,200 |
| 2023/12/04 | 1,141 | 1,142 | 1,127 | 1,134 | +1 | +0.1% | 68,500 |
| 2023/12/01 | 1,131 | 1,140 | 1,115 | 1,133 | +12 | +1.1% | 112,900 |
| 2023/11/30 | 1,106 | 1,126 | 1,102 | 1,121 | +11 | +1% | 104,100 |
| 2023/11/29 | 1,107 | 1,117 | 1,107 | 1,110 | -7 | -0.6% | 43,000 |
| 2023/11/28 | 1,108 | 1,118 | 1,101 | 1,117 | +8 | +0.7% | 92,200 |
| 2023/11/27 | 1,126 | 1,137 | 1,101 | 1,109 | -18 | -1.6% | 142,500 |
| 2023/11/24 | 1,142 | 1,158 | 1,126 | 1,127 | -15 | -1.3% | 101,700 |
| 2023/11/22 | 1,137 | 1,158 | 1,133 | 1,142 | -1 | -0.1% | 88,800 |
| 2023/11/21 | 1,165 | 1,167 | 1,143 | 1,143 | -11 | -1% | 92,800 |
| 2023/11/20 | 1,146 | 1,170 | 1,142 | 1,154 | +7 | +0.6% | 230,800 |
| 2023/11/17 | 1,115 | 1,147 | 1,115 | 1,147 | +31 | +2.8% | 192,600 |
| 2023/11/16 | 1,126 | 1,128 | 1,107 | 1,116 | -4 | -0.4% | 131,800 |
| 2023/11/15 | 1,085 | 1,123 | 1,085 | 1,120 | +36 | +3.3% | 165,400 |
| 2023/11/14 | 1,085 | 1,097 | 1,081 | 1,084 | +4 | +0.4% | 118,700 |
| 2023/11/13 | 1,087 | 1,097 | 1,073 | 1,080 | -15 | -1.4% | 216,100 |
| 2023/11/10 | 1,110 | 1,122 | 1,088 | 1,095 | -12 | -1.1% | 356,400 |
| 2023/11/09 | 1,035 | 1,117 | 1,000 | 1,107 | +117 | +11.8% | 932,100 |
| 2023/11/08 | 1,034 | 1,034 | 978 | 990 | -24 | -2.4% | 239,800 |
| 2023/11/07 | 1,008 | 1,025 | 1,008 | 1,014 | +11 | +1.1% | 153,600 |
| 2023/11/06 | 981 | 1,008 | 975 | 1,003 | +38 | +3.9% | 206,200 |
| 2023/11/02 | 958 | 967 | 957 | 965 | +8 | +0.8% | 79,400 |
| 2023/11/01 | 973 | 973 | 952 | 957 | +1 | +0.1% | 101,400 |
351～
400
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 | 171,500円 | +92.5% | - | 0.00% | 897.90倍 | 295.69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 | 120,200円 | +1.2% | +14.1% | 2.50% | 20.91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
