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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,723 | 1,737 | 1,698 | 1,710 | -26 | -1.5% | 1,810,000 |
| 2017/03/31 | 1,731 | 1,777 | 1,731 | 1,736 | +19 | +1.1% | 2,091,400 |
| 2017/03/30 | 1,733 | 1,743 | 1,710 | 1,717 | -31 | -1.8% | 1,894,200 |
| 2017/03/29 | 1,779 | 1,798 | 1,732 | 1,748 | -19 | -1.1% | 2,589,900 |
| 2017/03/28 | 1,741 | 1,770 | 1,740 | 1,767 | +33 | +1.9% | 2,090,300 |
| 2017/03/27 | 1,752 | 1,753 | 1,721 | 1,734 | -59 | -3.3% | 1,496,100 |
| 2017/03/24 | 1,778 | 1,816 | 1,775 | 1,793 | +19 | +1.1% | 998,500 |
| 2017/03/23 | 1,774 | 1,786 | 1,767 | 1,774 | +4 | +0.2% | 1,115,700 |
| 2017/03/22 | 1,761 | 1,813 | 1,760 | 1,770 | -83 | -4.5% | 1,840,800 |
| 2017/03/21 | 1,860 | 1,865 | 1,831 | 1,853 | -22 | -1.2% | 1,383,600 |
| 2017/03/17 | 1,862 | 1,892 | 1,850 | 1,875 | -5 | -0.3% | 1,628,300 |
| 2017/03/16 | 1,820 | 1,888 | 1,810 | 1,880 | +55 | +3% | 2,047,700 |
| 2017/03/15 | 1,844 | 1,844 | 1,815 | 1,825 | -25 | -1.4% | 944,600 |
| 2017/03/14 | 1,846 | 1,858 | 1,826 | 1,850 | -5 | -0.3% | 1,215,800 |
| 2017/03/13 | 1,885 | 1,886 | 1,847 | 1,855 | -30 | -1.6% | 1,386,000 |
| 2017/03/10 | 1,872 | 1,885 | 1,855 | 1,885 | +40 | +2.2% | 1,538,100 |
| 2017/03/09 | 1,880 | 1,882 | 1,840 | 1,845 | -17 | -0.9% | 1,841,800 |
| 2017/03/08 | 1,870 | 1,881 | 1,842 | 1,862 | -20 | -1.1% | 1,821,100 |
| 2017/03/07 | 1,890 | 1,912 | 1,873 | 1,882 | +4 | +0.2% | 1,879,900 |
| 2017/03/06 | 1,847 | 1,888 | 1,841 | 1,878 | +31 | +1.7% | 1,634,200 |
| 2017/03/03 | 1,850 | 1,869 | 1,834 | 1,847 | -18 | -1% | 1,288,100 |
| 2017/03/02 | 1,860 | 1,896 | 1,858 | 1,865 | +59 | +3.3% | 2,456,600 |
| 2017/03/01 | 1,800 | 1,822 | 1,781 | 1,806 | +28 | +1.6% | 2,303,100 |
| 2017/02/28 | 1,769 | 1,811 | 1,767 | 1,778 | +35 | +2% | 1,735,700 |
| 2017/02/27 | 1,756 | 1,759 | 1,721 | 1,743 | -33 | -1.9% | 1,839,700 |
| 2017/02/24 | 1,785 | 1,807 | 1,763 | 1,776 | -36 | -2% | 1,514,200 |
| 2017/02/23 | 1,811 | 1,823 | 1,798 | 1,812 | +3 | +0.2% | 1,448,300 |
| 2017/02/22 | 1,818 | 1,836 | 1,804 | 1,809 | -10 | -0.5% | 1,701,300 |
| 2017/02/21 | 1,769 | 1,834 | 1,768 | 1,819 | +102 | +5.9% | 3,649,000 |
| 2017/02/20 | 1,705 | 1,725 | 1,692 | 1,717 | +20 | +1.2% | 1,663,700 |
| 2017/02/17 | 1,663 | 1,705 | 1,662 | 1,697 | +13 | +0.8% | 2,058,700 |
| 2017/02/16 | 1,658 | 1,690 | 1,653 | 1,684 | +30 | +1.8% | 2,497,000 |
| 2017/02/15 | 1,617 | 1,658 | 1,604 | 1,654 | +58 | +3.6% | 2,759,600 |
| 2017/02/14 | 1,595 | 1,619 | 1,584 | 1,596 | +52 | +3.4% | 3,461,300 |
| 2017/02/13 | 1,478 | 1,604 | 1,454 | 1,544 | +54 | +3.6% | 4,106,900 |
| 2017/02/10 | 1,483 | 1,499 | 1,474 | 1,490 | +43 | +3% | 1,418,000 |
| 2017/02/09 | 1,501 | 1,503 | 1,432 | 1,447 | -65 | -4.3% | 2,315,000 |
| 2017/02/08 | 1,501 | 1,518 | 1,498 | 1,512 | +15 | +1% | 983,700 |
| 2017/02/07 | 1,488 | 1,517 | 1,465 | 1,497 | -21 | -1.4% | 1,384,300 |
| 2017/02/06 | 1,544 | 1,551 | 1,511 | 1,518 | -3 | -0.2% | 867,200 |
| 2017/02/03 | 1,533 | 1,546 | 1,514 | 1,521 | -5 | -0.3% | 864,000 |
| 2017/02/02 | 1,555 | 1,564 | 1,523 | 1,526 | -24 | -1.5% | 1,490,000 |
| 2017/02/01 | 1,533 | 1,553 | 1,525 | 1,550 | +2 | +0.1% | 1,595,100 |
| 2017/01/31 | 1,540 | 1,556 | 1,536 | 1,548 | -27 | -1.7% | 1,276,100 |
| 2017/01/30 | 1,612 | 1,614 | 1,569 | 1,575 | -22 | -1.4% | 1,572,700 |
| 2017/01/27 | 1,580 | 1,603 | 1,548 | 1,597 | +31 | +2% | 2,959,300 |
| 2017/01/26 | 1,545 | 1,579 | 1,545 | 1,566 | +53 | +3.5% | 2,182,600 |
| 2017/01/25 | 1,500 | 1,513 | 1,490 | 1,513 | +53 | +3.6% | 1,467,200 |
| 2017/01/24 | 1,483 | 1,483 | 1,452 | 1,460 | -24 | -1.6% | 1,252,800 |
| 2017/01/23 | 1,462 | 1,499 | 1,454 | 1,484 | +6 | +0.4% | 1,270,800 |
2051～
2100
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
