DMG森精機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/01/06 | 1,552 | 1,588 | 1,551 | 1,580 | +21 | +1.3% | 684,100 |
2021/01/05 | 1,541 | 1,567 | 1,536 | 1,559 | +13 | +0.8% | 618,500 |
2021/01/04 | 1,569 | 1,572 | 1,521 | 1,546 | -23 | -1.5% | 816,600 |
2020/12/30 | 1,582 | 1,582 | 1,548 | 1,569 | -25 | -1.6% | 951,600 |
2020/12/29 | 1,572 | 1,594 | 1,565 | 1,594 | +10 | +0.6% | 802,600 |
2020/12/28 | 1,594 | 1,605 | 1,566 | 1,584 | -6 | -0.4% | 664,100 |
2020/12/25 | 1,584 | 1,602 | 1,584 | 1,590 | +14 | +0.9% | 784,200 |
2020/12/24 | 1,594 | 1,620 | 1,572 | 1,576 | -6 | -0.4% | 681,100 |
2020/12/23 | 1,606 | 1,607 | 1,562 | 1,582 | -15 | -0.9% | 757,100 |
2020/12/22 | 1,600 | 1,613 | 1,585 | 1,597 | -38 | -2.3% | 1,005,600 |
2020/12/21 | 1,651 | 1,659 | 1,613 | 1,635 | -15 | -0.9% | 771,100 |
2020/12/18 | 1,641 | 1,656 | 1,632 | 1,650 | +1 | +0.1% | 674,700 |
2020/12/17 | 1,675 | 1,681 | 1,641 | 1,649 | -37 | -2.2% | 973,300 |
2020/12/16 | 1,686 | 1,697 | 1,672 | 1,686 | +26 | +1.6% | 1,004,600 |
2020/12/15 | 1,660 | 1,676 | 1,647 | 1,660 | -6 | -0.4% | 708,800 |
2020/12/14 | 1,629 | 1,700 | 1,629 | 1,666 | +57 | +3.5% | 1,766,200 |
2020/12/11 | 1,610 | 1,625 | 1,591 | 1,609 | +1 | +0.1% | 841,100 |
2020/12/10 | 1,612 | 1,632 | 1,598 | 1,608 | +4 | +0.2% | 701,300 |
2020/12/09 | 1,580 | 1,617 | 1,580 | 1,604 | +45 | +2.9% | 1,338,300 |
2020/12/08 | 1,560 | 1,572 | 1,544 | 1,559 | -13 | -0.8% | 748,300 |
2020/12/07 | 1,600 | 1,605 | 1,569 | 1,572 | -6 | -0.4% | 565,300 |
2020/12/04 | 1,580 | 1,595 | 1,565 | 1,578 | -12 | -0.8% | 748,700 |
2020/12/03 | 1,589 | 1,595 | 1,570 | 1,590 | +4 | +0.3% | 396,600 |
2020/12/02 | 1,575 | 1,603 | 1,575 | 1,586 | +13 | +0.8% | 827,700 |
2020/12/01 | 1,549 | 1,588 | 1,547 | 1,573 | +31 | +2% | 855,400 |
2020/11/30 | 1,614 | 1,615 | 1,542 | 1,542 | -62 | -3.9% | 1,682,200 |
2020/11/27 | 1,584 | 1,620 | 1,582 | 1,604 | +28 | +1.8% | 1,330,900 |
2020/11/26 | 1,568 | 1,580 | 1,555 | 1,576 | -11 | -0.7% | 862,200 |
2020/11/25 | 1,600 | 1,629 | 1,584 | 1,587 | +18 | +1.1% | 1,544,600 |
2020/11/24 | 1,579 | 1,606 | 1,568 | 1,569 | +30 | +1.9% | 1,554,700 |
2020/11/20 | 1,495 | 1,544 | 1,495 | 1,539 | +32 | +2.1% | 1,434,400 |
2020/11/19 | 1,506 | 1,514 | 1,478 | 1,507 | -13 | -0.9% | 1,705,700 |
2020/11/18 | 1,532 | 1,532 | 1,509 | 1,520 | -33 | -2.1% | 1,257,400 |
2020/11/17 | 1,554 | 1,554 | 1,532 | 1,553 | +8 | +0.5% | 998,600 |
2020/11/16 | 1,547 | 1,556 | 1,538 | 1,545 | +24 | +1.6% | 1,208,300 |
2020/11/13 | 1,536 | 1,536 | 1,501 | 1,521 | -43 | -2.7% | 1,262,700 |
2020/11/12 | 1,550 | 1,581 | 1,538 | 1,564 | -13 | -0.8% | 1,215,600 |
2020/11/11 | 1,599 | 1,607 | 1,566 | 1,577 | +3 | +0.2% | 1,121,500 |
2020/11/10 | 1,575 | 1,613 | 1,565 | 1,574 | +81 | +5.4% | 2,675,000 |
2020/11/09 | 1,553 | 1,553 | 1,478 | 1,493 | -20 | -1.3% | 1,444,700 |
2020/11/06 | 1,495 | 1,520 | 1,478 | 1,513 | +34 | +2.3% | 2,194,300 |
2020/11/05 | 1,486 | 1,489 | 1,451 | 1,479 | +2 | +0.1% | 991,400 |
2020/11/04 | 1,491 | 1,500 | 1,461 | 1,477 | +41 | +2.9% | 1,306,300 |
2020/11/02 | 1,401 | 1,446 | 1,395 | 1,436 | +50 | +3.6% | 1,373,000 |
2020/10/30 | 1,453 | 1,466 | 1,378 | 1,386 | -60 | -4.1% | 1,839,600 |
2020/10/29 | 1,410 | 1,455 | 1,405 | 1,446 | -24 | -1.6% | 1,523,600 |
2020/10/28 | 1,501 | 1,501 | 1,456 | 1,470 | -25 | -1.7% | 951,600 |
2020/10/27 | 1,510 | 1,510 | 1,485 | 1,495 | -33 | -2.2% | 747,700 |
2020/10/26 | 1,525 | 1,538 | 1,518 | 1,528 | -2 | -0.1% | 547,400 |
2020/10/23 | 1,535 | 1,542 | 1,518 | 1,530 | +9 | +0.6% | 566,700 |
1101~
1150
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「DMG森精」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 |
---|---|---|---|---|---|---|---|---|
DMG森精 | 327,000円 | -5.7% | -16.5% | 3.21% | 23.18倍 | 1.47倍 |
|
TOBで独DMGと経営一体化。自動化で世界最大手格。5軸、複合加工機など先端機種に強み |
THK | 393,000円 | +3.0% | +30.4% | 6.26% | 24.46倍 | 1.15倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア5割超、自動車部品も |
フジテック | 594,300円 | +1.1% | +26.2% | 2.94% | 27.28倍 | 2.98倍 |
|
エレベーターはじめ昇降機専業で国内4位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
三井海洋 | 665,000円 | -11.6% | +36.4% | 1.80% | 10.64倍 | 2.43倍 |
|
浮体式の原油生産貯蔵設備(FPSO)を設計・建造。工事は外部活用。完成後に合弁通じリース |
オルガノ | 895,000円 | +7.2% | +1.1% | 1.90% | 17.00倍 | 3.40倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム