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 |
|---|---|---|---|---|---|---|---|
| 2009/03/13 | 911 | 920 | 890 | 915 | +14 | +1.6% | 20,600 |
| 2009/03/12 | 907 | 920 | 901 | 901 | -4 | -0.4% | 7,600 |
| 2009/03/11 | 909 | 914 | 899 | 905 | +13 | +1.5% | 7,900 |
| 2009/03/10 | 893 | 900 | 892 | 892 | -1 | -0.1% | 15,700 |
| 2009/03/09 | 900 | 905 | 893 | 893 | -17 | -1.9% | 20,800 |
| 2009/03/06 | 913 | 920 | 899 | 910 | +1 | +0.1% | 17,200 |
| 2009/03/05 | 920 | 929 | 904 | 909 | +2 | +0.2% | 26,600 |
| 2009/03/04 | 894 | 915 | 890 | 907 | +9 | +1% | 23,100 |
| 2009/03/03 | 888 | 900 | 888 | 898 | +2 | +0.2% | 17,800 |
| 2009/03/02 | 888 | 907 | 888 | 896 | -14 | -1.5% | 15,200 |
| 2009/02/27 | 905 | 910 | 897 | 910 | +6 | +0.7% | 16,300 |
| 2009/02/26 | 894 | 904 | 888 | 904 | +10 | +1.1% | 14,600 |
| 2009/02/25 | 910 | 910 | 886 | 894 | -7 | -0.8% | 32,200 |
| 2009/02/24 | 881 | 901 | 881 | 901 | +11 | +1.2% | 22,000 |
| 2009/02/23 | 892 | 908 | 879 | 890 | -2 | -0.2% | 38,000 |
| 2009/02/20 | 909 | 909 | 891 | 892 | -18 | -2% | 32,600 |
| 2009/02/19 | 919 | 919 | 905 | 910 | -10 | -1.1% | 26,000 |
| 2009/02/18 | 903 | 920 | 903 | 920 | +6 | +0.7% | 20,100 |
| 2009/02/17 | 930 | 933 | 911 | 914 | -19 | -2% | 22,600 |
| 2009/02/16 | 925 | 933 | 921 | 933 | +23 | +2.5% | 23,000 |
| 2009/02/13 | 891 | 918 | 891 | 910 | -11 | -1.2% | 29,600 |
| 2009/02/12 | 902 | 929 | 902 | 921 | +10 | +1.1% | 17,900 |
| 2009/02/10 | 905 | 930 | 901 | 911 | +1 | +0.1% | 15,800 |
| 2009/02/09 | 931 | 939 | 908 | 910 | -21 | -2.3% | 18,400 |
| 2009/02/06 | 942 | 948 | 931 | 931 | -1 | -0.1% | 17,300 |
| 2009/02/05 | 930 | 948 | 916 | 932 | +2 | +0.2% | 22,900 |
| 2009/02/04 | 900 | 930 | 898 | 930 | +3 | +0.3% | 30,100 |
| 2009/02/03 | 920 | 931 | 920 | 927 | -3 | -0.3% | 22,900 |
| 2009/02/02 | 904 | 931 | 895 | 930 | +18 | +2% | 18,200 |
| 2009/01/30 | 895 | 915 | 895 | 912 | -16 | -1.7% | 19,800 |
| 2009/01/29 | 927 | 928 | 912 | 928 | +11 | +1.2% | 17,500 |
| 2009/01/28 | 917 | 925 | 905 | 917 | +2 | +0.2% | 16,400 |
| 2009/01/27 | 893 | 915 | 893 | 915 | +25 | +2.8% | 23,700 |
| 2009/01/26 | 888 | 908 | 888 | 890 | +2 | +0.2% | 15,000 |
| 2009/01/23 | 902 | 902 | 886 | 888 | -11 | -1.2% | 19,000 |
| 2009/01/22 | 901 | 901 | 887 | 899 | +8 | +0.9% | 15,600 |
| 2009/01/21 | 892 | 902 | 888 | 891 | -11 | -1.2% | 12,000 |
| 2009/01/20 | 898 | 908 | 897 | 902 | -6 | -0.7% | 12,700 |
| 2009/01/19 | 897 | 912 | 895 | 908 | +2 | +0.2% | 8,800 |
| 2009/01/16 | 898 | 907 | 894 | 906 | +9 | +1% | 28,800 |
| 2009/01/15 | 880 | 905 | 870 | 897 | +11 | +1.2% | 42,300 |
| 2009/01/14 | 880 | 899 | 879 | 886 | +20 | +2.3% | 44,800 |
| 2009/01/13 | 867 | 888 | 852 | 866 | -1 | -0.1% | 49,400 |
| 2009/01/09 | 838 | 874 | 838 | 867 | +29 | +3.5% | 45,600 |
| 2009/01/08 | 853 | 855 | 834 | 838 | -17 | -2% | 11,400 |
| 2009/01/07 | 850 | 863 | 842 | 855 | +15 | +1.8% | 22,900 |
| 2009/01/06 | 840 | 855 | 840 | 840 | +2 | +0.2% | 23,500 |
| 2009/01/05 | 843 | 856 | 838 | 838 | -2 | -0.2% | 18,500 |
| 2008/12/30 | 818 | 845 | 817 | 840 | +23 | +2.8% | 9,600 |
| 2008/12/29 | 815 | 828 | 813 | 817 | -8 | -1% | 13,900 |
4001～
4050
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
