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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 1,520 | 1,522 | 1,469 | 1,521 | -42 | -2.7% | 2,084,500 |
| 2018/11/12 | 1,550 | 1,581 | 1,532 | 1,563 | -4 | -0.3% | 1,422,500 |
| 2018/11/09 | 1,606 | 1,610 | 1,560 | 1,567 | -43 | -2.7% | 2,453,500 |
| 2018/11/08 | 1,750 | 1,758 | 1,602 | 1,610 | -102 | -6% | 4,111,500 |
| 2018/11/07 | 1,780 | 1,828 | 1,709 | 1,712 | -68 | -3.8% | 2,830,300 |
| 2018/11/06 | 1,768 | 1,802 | 1,753 | 1,780 | +26 | +1.5% | 1,386,800 |
| 2018/11/05 | 1,739 | 1,770 | 1,714 | 1,754 | -25 | -1.4% | 1,112,900 |
| 2018/11/02 | 1,667 | 1,792 | 1,661 | 1,779 | +123 | +7.4% | 2,985,800 |
| 2018/11/01 | 1,646 | 1,657 | 1,632 | 1,656 | +21 | +1.3% | 1,332,900 |
| 2018/10/31 | 1,601 | 1,642 | 1,590 | 1,635 | +61 | +3.9% | 1,418,000 |
| 2018/10/30 | 1,521 | 1,586 | 1,515 | 1,574 | +33 | +2.1% | 1,723,300 |
| 2018/10/29 | 1,557 | 1,580 | 1,534 | 1,541 | -5 | -0.3% | 1,251,400 |
| 2018/10/26 | 1,577 | 1,582 | 1,517 | 1,546 | -15 | -1% | 2,287,600 |
| 2018/10/25 | 1,581 | 1,587 | 1,555 | 1,561 | -88 | -5.3% | 2,527,300 |
| 2018/10/24 | 1,680 | 1,687 | 1,639 | 1,649 | -40 | -2.4% | 1,608,900 |
| 2018/10/23 | 1,722 | 1,738 | 1,684 | 1,689 | -33 | -1.9% | 1,018,500 |
| 2018/10/22 | 1,697 | 1,746 | 1,681 | 1,722 | -9 | -0.5% | 1,368,700 |
| 2018/10/19 | 1,718 | 1,735 | 1,688 | 1,731 | -36 | -2% | 1,473,300 |
| 2018/10/18 | 1,797 | 1,813 | 1,762 | 1,767 | -16 | -0.9% | 1,467,800 |
| 2018/10/17 | 1,798 | 1,815 | 1,774 | 1,783 | +25 | +1.4% | 990,700 |
| 2018/10/16 | 1,716 | 1,759 | 1,701 | 1,758 | +36 | +2.1% | 1,213,300 |
| 2018/10/15 | 1,732 | 1,754 | 1,706 | 1,722 | -6 | -0.3% | 1,127,300 |
| 2018/10/12 | 1,686 | 1,737 | 1,676 | 1,728 | +30 | +1.8% | 1,404,300 |
| 2018/10/11 | 1,700 | 1,741 | 1,683 | 1,698 | -109 | -6% | 3,123,900 |
| 2018/10/10 | 1,810 | 1,825 | 1,782 | 1,807 | -21 | -1.1% | 1,418,300 |
| 2018/10/09 | 1,848 | 1,858 | 1,810 | 1,828 | -60 | -3.2% | 1,558,400 |
| 2018/10/05 | 1,892 | 1,904 | 1,873 | 1,888 | -34 | -1.8% | 985,300 |
| 2018/10/04 | 1,945 | 1,965 | 1,912 | 1,922 | +23 | +1.2% | 1,599,400 |
| 2018/10/03 | 1,947 | 1,948 | 1,899 | 1,899 | -52 | -2.7% | 1,175,700 |
| 2018/10/02 | 1,944 | 1,977 | 1,944 | 1,951 | +30 | +1.6% | 1,556,900 |
| 2018/10/01 | 1,895 | 1,929 | 1,881 | 1,921 | +23 | +1.2% | 1,018,500 |
| 2018/09/28 | 1,922 | 1,927 | 1,877 | 1,898 | +19 | +1% | 1,173,700 |
| 2018/09/27 | 1,876 | 1,920 | 1,874 | 1,879 | -22 | -1.2% | 1,378,700 |
| 2018/09/26 | 1,914 | 1,927 | 1,889 | 1,901 | -4 | -0.2% | 918,400 |
| 2018/09/25 | 1,890 | 1,914 | 1,849 | 1,905 | -5 | -0.3% | 1,750,100 |
| 2018/09/21 | 1,892 | 1,916 | 1,887 | 1,910 | +53 | +2.9% | 1,660,400 |
| 2018/09/20 | 1,886 | 1,895 | 1,842 | 1,857 | -9 | -0.5% | 1,327,700 |
| 2018/09/19 | 1,880 | 1,892 | 1,861 | 1,866 | +42 | +2.3% | 1,542,200 |
| 2018/09/18 | 1,798 | 1,842 | 1,774 | 1,824 | +21 | +1.2% | 2,126,100 |
| 2018/09/14 | 1,768 | 1,817 | 1,763 | 1,803 | +66 | +3.8% | 1,921,900 |
| 2018/09/13 | 1,726 | 1,755 | 1,716 | 1,737 | +22 | +1.3% | 1,955,900 |
| 2018/09/12 | 1,745 | 1,745 | 1,691 | 1,715 | -38 | -2.2% | 1,997,100 |
| 2018/09/11 | 1,760 | 1,764 | 1,737 | 1,753 | +9 | +0.5% | 1,172,700 |
| 2018/09/10 | 1,734 | 1,765 | 1,729 | 1,744 | +8 | +0.5% | 928,000 |
| 2018/09/07 | 1,764 | 1,765 | 1,710 | 1,736 | -51 | -2.9% | 1,630,300 |
| 2018/09/06 | 1,792 | 1,804 | 1,776 | 1,787 | +2 | +0.1% | 1,187,500 |
| 2018/09/05 | 1,784 | 1,799 | 1,763 | 1,785 | -5 | -0.3% | 1,123,700 |
| 2018/09/04 | 1,790 | 1,810 | 1,781 | 1,790 | -1 | -0.1% | 934,300 |
| 2018/09/03 | 1,838 | 1,839 | 1,775 | 1,791 | -47 | -2.6% | 1,296,600 |
| 2018/08/31 | 1,825 | 1,843 | 1,799 | 1,838 | -17 | -0.9% | 1,263,000 |
1651～
1700
件表示中 / 3767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 | 332,300円 | -5.7% | -16.5% | 3.16% | 23.56倍 | 1.52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 | 393,600円 | +3.0% | +30.4% | 6.25% | 24.49倍 | 1.37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 |
| 三井海洋 | 763,000円 | -11.6% | +36.4% | 1.57% | 12.21倍 | 2.81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 |
| ジェイテクト | 142,200円 | -6.1% | +45.7% | 4.22% | 22.63倍 | 0.60倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| フジテック | 565,000円 | +1.1% | +26.2% | 0.00% | 25.95倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム
