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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,879 | 1,888 | 1,848 | 1,876 | -2 | -0.1% | 1,498,500 |
| 2017/07/19 | 1,890 | 1,891 | 1,855 | 1,878 | -19 | -1% | 1,234,500 |
| 2017/07/18 | 1,918 | 1,925 | 1,881 | 1,897 | -21 | -1.1% | 1,485,400 |
| 2017/07/14 | 1,855 | 1,927 | 1,855 | 1,918 | +70 | +3.8% | 3,041,600 |
| 2017/07/13 | 1,853 | 1,859 | 1,826 | 1,848 | ±0 | ±0% | 883,400 |
| 2017/07/12 | 1,839 | 1,872 | 1,837 | 1,848 | +10 | +0.5% | 1,376,400 |
| 2017/07/11 | 1,840 | 1,844 | 1,828 | 1,838 | +4 | +0.2% | 1,175,600 |
| 2017/07/10 | 1,850 | 1,850 | 1,819 | 1,834 | +7 | +0.4% | 1,160,000 |
| 2017/07/07 | 1,815 | 1,842 | 1,808 | 1,827 | -8 | -0.4% | 1,097,400 |
| 2017/07/06 | 1,852 | 1,866 | 1,823 | 1,835 | -23 | -1.2% | 1,124,600 |
| 2017/07/05 | 1,840 | 1,860 | 1,824 | 1,858 | +19 | +1% | 834,300 |
| 2017/07/04 | 1,859 | 1,872 | 1,826 | 1,839 | -2 | -0.1% | 1,049,700 |
| 2017/07/03 | 1,851 | 1,863 | 1,829 | 1,841 | -2 | -0.1% | 851,500 |
| 2017/06/30 | 1,805 | 1,844 | 1,791 | 1,843 | +8 | +0.4% | 1,870,500 |
| 2017/06/29 | 1,874 | 1,881 | 1,828 | 1,835 | +5 | +0.3% | 1,860,500 |
| 2017/06/28 | 1,833 | 1,885 | 1,814 | 1,830 | +5 | +0.3% | 2,930,400 |
| 2017/06/27 | 1,791 | 1,855 | 1,791 | 1,825 | +55 | +3.1% | 2,829,800 |
| 2017/06/26 | 1,744 | 1,773 | 1,742 | 1,770 | +32 | +1.8% | 986,400 |
| 2017/06/23 | 1,747 | 1,752 | 1,725 | 1,738 | -14 | -0.8% | 1,183,000 |
| 2017/06/22 | 1,762 | 1,765 | 1,749 | 1,752 | -16 | -0.9% | 727,100 |
| 2017/06/21 | 1,775 | 1,784 | 1,761 | 1,768 | -11 | -0.6% | 1,070,500 |
| 2017/06/20 | 1,790 | 1,801 | 1,771 | 1,779 | +43 | +2.5% | 1,474,600 |
| 2017/06/19 | 1,716 | 1,740 | 1,700 | 1,736 | +30 | +1.8% | 818,300 |
| 2017/06/16 | 1,713 | 1,723 | 1,692 | 1,706 | +18 | +1.1% | 1,832,700 |
| 2017/06/15 | 1,715 | 1,715 | 1,681 | 1,688 | -49 | -2.8% | 2,074,200 |
| 2017/06/14 | 1,790 | 1,812 | 1,737 | 1,737 | -24 | -1.4% | 1,278,400 |
| 2017/06/13 | 1,750 | 1,771 | 1,733 | 1,761 | +1 | +0.1% | 1,525,000 |
| 2017/06/12 | 1,760 | 1,771 | 1,743 | 1,760 | -9 | -0.5% | 1,146,700 |
| 2017/06/09 | 1,750 | 1,772 | 1,738 | 1,769 | +9 | +0.5% | 1,459,100 |
| 2017/06/08 | 1,767 | 1,786 | 1,759 | 1,760 | ±0 | ±0% | 971,200 |
| 2017/06/07 | 1,766 | 1,768 | 1,749 | 1,760 | -6 | -0.3% | 1,083,200 |
| 2017/06/06 | 1,800 | 1,801 | 1,759 | 1,766 | -50 | -2.8% | 1,290,700 |
| 2017/06/05 | 1,839 | 1,852 | 1,814 | 1,816 | -33 | -1.8% | 1,048,900 |
| 2017/06/02 | 1,800 | 1,871 | 1,800 | 1,849 | +63 | +3.5% | 2,283,800 |
| 2017/06/01 | 1,739 | 1,791 | 1,723 | 1,786 | +44 | +2.5% | 2,167,400 |
| 2017/05/31 | 1,744 | 1,756 | 1,731 | 1,742 | -15 | -0.9% | 1,131,800 |
| 2017/05/30 | 1,726 | 1,761 | 1,712 | 1,757 | +25 | +1.4% | 1,254,500 |
| 2017/05/29 | 1,760 | 1,762 | 1,732 | 1,732 | -32 | -1.8% | 1,086,000 |
| 2017/05/26 | 1,776 | 1,776 | 1,749 | 1,764 | -13 | -0.7% | 1,113,100 |
| 2017/05/25 | 1,753 | 1,783 | 1,741 | 1,777 | +14 | +0.8% | 1,559,900 |
| 2017/05/24 | 1,740 | 1,765 | 1,734 | 1,763 | +57 | +3.3% | 1,903,500 |
| 2017/05/23 | 1,750 | 1,759 | 1,704 | 1,706 | -48 | -2.7% | 2,277,900 |
| 2017/05/22 | 1,763 | 1,771 | 1,751 | 1,754 | +12 | +0.7% | 1,002,200 |
| 2017/05/19 | 1,753 | 1,761 | 1,734 | 1,742 | -12 | -0.7% | 1,946,200 |
| 2017/05/18 | 1,756 | 1,779 | 1,737 | 1,754 | -75 | -4.1% | 2,248,900 |
| 2017/05/17 | 1,830 | 1,832 | 1,805 | 1,829 | -12 | -0.7% | 1,336,200 |
| 2017/05/16 | 1,851 | 1,864 | 1,831 | 1,841 | +12 | +0.7% | 1,054,200 |
| 2017/05/15 | 1,863 | 1,867 | 1,821 | 1,829 | -54 | -2.9% | 1,850,200 |
| 2017/05/12 | 1,893 | 1,902 | 1,877 | 1,883 | -27 | -1.4% | 1,995,800 |
| 2017/05/11 | 1,875 | 1,911 | 1,852 | 1,910 | -15 | -0.8% | 2,771,000 |
1901～
1950
件表示中 / 3692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 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.24倍 | 1.16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 |
| 三浦工 | 308,400円 | +55.0% | +9.0% | 1.78% | 16.67倍 | 2.05倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| 住友重 | 298,200円 | +1.8% | +7.8% | 4.19% | 12.80倍 | 0.56倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ジェイテクト | 112,900円 | -6.1% | +45.7% | 5.31% | 17.97倍 | 0.48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 |
| ハーモニック | 339,000円 | -0.5% | -75.4% | 0.59% | 93.31倍 | 3.98倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
