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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,768 | 1,782 | 1,748 | 1,763 | ±0 | ±0% | 781,400 |
| 2017/08/25 | 1,765 | 1,774 | 1,752 | 1,763 | +7 | +0.4% | 937,900 |
| 2017/08/24 | 1,754 | 1,774 | 1,745 | 1,756 | -18 | -1% | 1,025,600 |
| 2017/08/23 | 1,800 | 1,819 | 1,770 | 1,774 | ±0 | ±0% | 1,094,800 |
| 2017/08/22 | 1,741 | 1,782 | 1,739 | 1,774 | +24 | +1.4% | 1,356,300 |
| 2017/08/21 | 1,741 | 1,754 | 1,729 | 1,750 | +16 | +0.9% | 1,354,100 |
| 2017/08/18 | 1,744 | 1,745 | 1,717 | 1,734 | -46 | -2.6% | 2,601,800 |
| 2017/08/17 | 1,783 | 1,786 | 1,765 | 1,780 | -3 | -0.2% | 1,660,800 |
| 2017/08/16 | 1,795 | 1,808 | 1,780 | 1,783 | -11 | -0.6% | 1,504,500 |
| 2017/08/15 | 1,817 | 1,825 | 1,792 | 1,794 | -2 | -0.1% | 1,899,300 |
| 2017/08/14 | 1,800 | 1,824 | 1,788 | 1,796 | -39 | -2.1% | 2,100,300 |
| 2017/08/10 | 1,901 | 1,903 | 1,818 | 1,835 | -66 | -3.5% | 2,287,600 |
| 2017/08/09 | 1,923 | 1,942 | 1,876 | 1,901 | -26 | -1.3% | 1,920,100 |
| 2017/08/08 | 1,928 | 1,956 | 1,909 | 1,927 | +5 | +0.3% | 1,599,700 |
| 2017/08/07 | 1,916 | 1,933 | 1,912 | 1,922 | +29 | +1.5% | 1,390,400 |
| 2017/08/04 | 1,860 | 1,905 | 1,858 | 1,893 | +23 | +1.2% | 1,571,100 |
| 2017/08/03 | 1,864 | 1,870 | 1,839 | 1,870 | +8 | +0.4% | 1,003,400 |
| 2017/08/02 | 1,825 | 1,870 | 1,821 | 1,862 | +42 | +2.3% | 1,407,800 |
| 2017/08/01 | 1,840 | 1,848 | 1,792 | 1,820 | -14 | -0.8% | 1,220,400 |
| 2017/07/31 | 1,854 | 1,855 | 1,818 | 1,834 | -31 | -1.7% | 1,435,500 |
| 2017/07/28 | 1,874 | 1,900 | 1,845 | 1,865 | -4 | -0.2% | 3,048,500 |
| 2017/07/27 | 1,887 | 1,891 | 1,862 | 1,869 | -26 | -1.4% | 1,074,600 |
| 2017/07/26 | 1,906 | 1,923 | 1,889 | 1,895 | +11 | +0.6% | 1,139,700 |
| 2017/07/25 | 1,906 | 1,906 | 1,879 | 1,884 | -22 | -1.2% | 775,200 |
| 2017/07/24 | 1,879 | 1,907 | 1,871 | 1,906 | +11 | +0.6% | 968,400 |
| 2017/07/21 | 1,878 | 1,935 | 1,878 | 1,895 | +19 | +1% | 1,622,900 |
| 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 |
1951～
2000
件表示中 / 3768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 |
| 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 |
| ＴＨＫ | 393,600円 | +3.0% | +30.4% | 6.25% | 24.50倍 | 1.36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 |
| ジェイテクト | 142,200円 | -6.1% | +45.7% | 4.22% | 22.63倍 | 0.61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% | 25.94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
