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 |
|---|---|---|---|---|---|---|---|
| 2007/02/21 | 1,345 | 1,355 | 1,345 | 1,349 | +3 | +0.2% | 28,600 |
| 2007/02/20 | 1,344 | 1,351 | 1,343 | 1,346 | +3 | +0.2% | 39,800 |
| 2007/02/19 | 1,340 | 1,348 | 1,335 | 1,343 | +3 | +0.2% | 43,700 |
| 2007/02/16 | 1,340 | 1,344 | 1,334 | 1,340 | -2 | -0.1% | 30,600 |
| 2007/02/15 | 1,340 | 1,345 | 1,330 | 1,342 | +4 | +0.3% | 33,400 |
| 2007/02/14 | 1,350 | 1,350 | 1,333 | 1,338 | -12 | -0.9% | 36,500 |
| 2007/02/13 | 1,346 | 1,360 | 1,346 | 1,350 | +4 | +0.3% | 25,400 |
| 2007/02/09 | 1,331 | 1,349 | 1,320 | 1,346 | +12 | +0.9% | 34,100 |
| 2007/02/08 | 1,341 | 1,344 | 1,327 | 1,334 | -7 | -0.5% | 38,200 |
| 2007/02/07 | 1,342 | 1,345 | 1,333 | 1,341 | +4 | +0.3% | 42,400 |
| 2007/02/06 | 1,329 | 1,341 | 1,329 | 1,337 | +9 | +0.7% | 30,800 |
| 2007/02/05 | 1,345 | 1,345 | 1,323 | 1,328 | ±0 | ±0% | 44,700 |
| 2007/02/02 | 1,340 | 1,345 | 1,320 | 1,328 | -17 | -1.3% | 60,900 |
| 2007/02/01 | 1,346 | 1,355 | 1,335 | 1,345 | -13 | -1% | 41,700 |
| 2007/01/31 | 1,375 | 1,375 | 1,340 | 1,358 | -12 | -0.9% | 60,500 |
| 2007/01/30 | 1,364 | 1,385 | 1,364 | 1,370 | -14 | -1% | 53,600 |
| 2007/01/29 | 1,378 | 1,389 | 1,360 | 1,384 | +7 | +0.5% | 46,500 |
| 2007/01/26 | 1,380 | 1,389 | 1,371 | 1,377 | -7 | -0.5% | 70,000 |
| 2007/01/25 | 1,398 | 1,398 | 1,381 | 1,384 | +18 | +1.3% | 136,200 |
| 2007/01/24 | 1,370 | 1,385 | 1,360 | 1,366 | +18 | +1.3% | 81,800 |
| 2007/01/23 | 1,343 | 1,370 | 1,339 | 1,348 | +1 | +0.1% | 52,800 |
| 2007/01/22 | 1,325 | 1,358 | 1,323 | 1,347 | +34 | +2.6% | 62,300 |
| 2007/01/19 | 1,324 | 1,325 | 1,311 | 1,313 | +3 | +0.2% | 22,000 |
| 2007/01/18 | 1,310 | 1,325 | 1,301 | 1,310 | -5 | -0.4% | 49,800 |
| 2007/01/17 | 1,299 | 1,315 | 1,296 | 1,315 | +24 | +1.9% | 53,900 |
| 2007/01/16 | 1,295 | 1,297 | 1,290 | 1,291 | -3 | -0.2% | 15,200 |
| 2007/01/15 | 1,261 | 1,294 | 1,261 | 1,294 | +13 | +1% | 45,700 |
| 2007/01/12 | 1,273 | 1,290 | 1,265 | 1,281 | +8 | +0.6% | 40,900 |
| 2007/01/11 | 1,279 | 1,300 | 1,268 | 1,273 | -5 | -0.4% | 46,200 |
| 2007/01/10 | 1,300 | 1,301 | 1,274 | 1,278 | -6 | -0.5% | 43,500 |
| 2007/01/09 | 1,273 | 1,296 | 1,270 | 1,284 | +11 | +0.9% | 34,900 |
| 2007/01/05 | 1,293 | 1,298 | 1,263 | 1,273 | -9 | -0.7% | 60,500 |
| 2007/01/04 | 1,269 | 1,282 | 1,265 | 1,282 | +13 | +1% | 18,900 |
| 2006/12/29 | 1,248 | 1,270 | 1,245 | 1,269 | +22 | +1.8% | 26,400 |
| 2006/12/28 | 1,269 | 1,269 | 1,240 | 1,247 | +6 | +0.5% | 64,500 |
| 2006/12/27 | 1,244 | 1,255 | 1,238 | 1,241 | +1 | +0.1% | 41,200 |
| 2006/12/26 | 1,235 | 1,241 | 1,214 | 1,240 | +7 | +0.6% | 79,400 |
| 2006/12/25 | 1,241 | 1,250 | 1,225 | 1,233 | -28 | -2.2% | 90,500 |
| 2006/12/22 | 1,290 | 1,291 | 1,253 | 1,261 | -38 | -2.9% | 128,000 |
| 2006/12/21 | 1,313 | 1,320 | 1,285 | 1,299 | -24 | -1.8% | 82,400 |
| 2006/12/20 | 1,299 | 1,324 | 1,280 | 1,323 | +43 | +3.4% | 131,700 |
| 2006/12/19 | 1,310 | 1,310 | 1,280 | 1,280 | -31 | -2.4% | 87,000 |
| 2006/12/18 | 1,351 | 1,351 | 1,310 | 1,311 | -39 | -2.9% | 73,400 |
| 2006/12/15 | 1,355 | 1,355 | 1,337 | 1,350 | -4 | -0.3% | 64,600 |
| 2006/12/14 | 1,330 | 1,357 | 1,330 | 1,354 | +8 | +0.6% | 72,800 |
| 2006/12/13 | 1,376 | 1,383 | 1,340 | 1,346 | -38 | -2.7% | 145,800 |
| 2006/12/12 | 1,390 | 1,404 | 1,379 | 1,384 | +3 | +0.2% | 95,100 |
| 2006/12/11 | 1,360 | 1,381 | 1,355 | 1,381 | +29 | +2.1% | 88,800 |
| 2006/12/08 | 1,348 | 1,368 | 1,347 | 1,352 | +5 | +0.4% | 66,600 |
| 2006/12/07 | 1,375 | 1,380 | 1,347 | 1,347 | -30 | -2.2% | 135,600 |
4501～
4550
件表示中 / 6994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 | 92,700円 | -18.0% | -78.6% | 4.31% | 7.85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 | 100,900円 | +1.6% | +31.6% | 3.87% | 12.43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 | 98,400円 | +10.3% | - | 1.63% | 31.77倍 | 0.76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 | 123,800円 | +1.1% | -27.5% | 4.04% | 12.84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 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
