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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,323 | 1,336 | 1,304 | 1,322 | +14 | +1.1% | 977,500 |
| 2016/11/29 | 1,301 | 1,309 | 1,286 | 1,308 | -10 | -0.8% | 986,800 |
| 2016/11/28 | 1,307 | 1,323 | 1,297 | 1,318 | -3 | -0.2% | 1,348,800 |
| 2016/11/25 | 1,295 | 1,342 | 1,293 | 1,321 | +35 | +2.7% | 2,219,800 |
| 2016/11/24 | 1,290 | 1,292 | 1,274 | 1,286 | +27 | +2.1% | 1,151,500 |
| 2016/11/22 | 1,265 | 1,278 | 1,247 | 1,259 | -6 | -0.5% | 1,325,800 |
| 2016/11/21 | 1,300 | 1,304 | 1,261 | 1,265 | -8 | -0.6% | 2,458,500 |
| 2016/11/18 | 1,246 | 1,283 | 1,237 | 1,273 | +75 | +6.3% | 3,177,600 |
| 2016/11/17 | 1,150 | 1,199 | 1,150 | 1,198 | +24 | +2% | 2,264,900 |
| 2016/11/16 | 1,150 | 1,181 | 1,139 | 1,174 | +43 | +3.8% | 2,854,600 |
| 2016/11/15 | 1,096 | 1,140 | 1,095 | 1,131 | +55 | +5.1% | 2,901,000 |
| 2016/11/14 | 1,058 | 1,082 | 1,050 | 1,076 | +45 | +4.4% | 1,489,400 |
| 2016/11/11 | 1,015 | 1,052 | 1,015 | 1,031 | +26 | +2.6% | 1,808,800 |
| 2016/11/10 | 1,000 | 1,016 | 992 | 1,005 | +50 | +5.2% | 1,989,200 |
| 2016/11/09 | 1,005 | 1,020 | 931 | 955 | -45 | -4.5% | 2,842,000 |
| 2016/11/08 | 1,015 | 1,043 | 993 | 1,000 | -105 | -9.5% | 3,844,300 |
| 2016/11/07 | 1,097 | 1,127 | 1,091 | 1,105 | +31 | +2.9% | 1,313,500 |
| 2016/11/04 | 1,081 | 1,084 | 1,062 | 1,074 | -18 | -1.6% | 729,700 |
| 2016/11/02 | 1,100 | 1,116 | 1,088 | 1,092 | -30 | -2.7% | 1,041,300 |
| 2016/11/01 | 1,100 | 1,127 | 1,097 | 1,122 | +7 | +0.6% | 868,800 |
| 2016/10/31 | 1,115 | 1,122 | 1,109 | 1,115 | -6 | -0.5% | 626,800 |
| 2016/10/28 | 1,103 | 1,123 | 1,093 | 1,121 | +25 | +2.3% | 1,065,000 |
| 2016/10/27 | 1,105 | 1,106 | 1,088 | 1,096 | +2 | +0.2% | 559,300 |
| 2016/10/26 | 1,094 | 1,098 | 1,081 | 1,094 | ±0 | ±0% | 517,200 |
| 2016/10/25 | 1,092 | 1,108 | 1,092 | 1,094 | +7 | +0.6% | 759,700 |
| 2016/10/24 | 1,105 | 1,108 | 1,077 | 1,087 | -32 | -2.9% | 1,426,000 |
| 2016/10/21 | 1,118 | 1,132 | 1,115 | 1,119 | ±0 | ±0% | 725,900 |
| 2016/10/20 | 1,104 | 1,119 | 1,098 | 1,119 | +21 | +1.9% | 583,900 |
| 2016/10/19 | 1,102 | 1,104 | 1,090 | 1,098 | -3 | -0.3% | 611,700 |
| 2016/10/18 | 1,111 | 1,111 | 1,089 | 1,101 | -11 | -1% | 528,400 |
| 2016/10/17 | 1,100 | 1,116 | 1,095 | 1,112 | +15 | +1.4% | 487,200 |
| 2016/10/14 | 1,089 | 1,100 | 1,076 | 1,097 | +4 | +0.4% | 565,600 |
| 2016/10/13 | 1,118 | 1,130 | 1,088 | 1,093 | -9 | -0.8% | 1,216,000 |
| 2016/10/12 | 1,092 | 1,127 | 1,091 | 1,102 | -2 | -0.2% | 1,082,200 |
| 2016/10/11 | 1,105 | 1,124 | 1,101 | 1,104 | +6 | +0.5% | 789,200 |
| 2016/10/07 | 1,094 | 1,102 | 1,093 | 1,098 | +7 | +0.6% | 858,900 |
| 2016/10/06 | 1,087 | 1,103 | 1,083 | 1,091 | +8 | +0.7% | 998,900 |
| 2016/10/05 | 1,070 | 1,089 | 1,064 | 1,083 | +21 | +2% | 825,200 |
| 2016/10/04 | 1,058 | 1,075 | 1,051 | 1,062 | +15 | +1.4% | 1,094,500 |
| 2016/10/03 | 1,070 | 1,070 | 1,045 | 1,047 | +5 | +0.5% | 1,030,400 |
| 2016/09/30 | 1,038 | 1,047 | 1,028 | 1,042 | -21 | -2% | 938,700 |
| 2016/09/29 | 1,049 | 1,081 | 1,048 | 1,063 | +29 | +2.8% | 1,014,000 |
| 2016/09/28 | 1,036 | 1,048 | 1,028 | 1,034 | -11 | -1.1% | 565,500 |
| 2016/09/27 | 1,016 | 1,045 | 1,004 | 1,045 | +15 | +1.5% | 934,500 |
| 2016/09/26 | 1,050 | 1,050 | 1,028 | 1,030 | -23 | -2.2% | 539,200 |
| 2016/09/23 | 1,053 | 1,058 | 1,035 | 1,053 | +1 | +0.1% | 824,400 |
| 2016/09/21 | 1,009 | 1,053 | 995 | 1,052 | +34 | +3.3% | 1,297,400 |
| 2016/09/20 | 1,040 | 1,043 | 1,015 | 1,018 | -17 | -1.6% | 895,700 |
| 2016/09/16 | 1,023 | 1,045 | 1,021 | 1,035 | +18 | +1.8% | 651,800 |
| 2016/09/15 | 1,029 | 1,037 | 1,008 | 1,017 | -23 | -2.2% | 827,400 |
2101～
2150
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 | 315,700円 | -5.7% | -16.5% | 3.33% | 22.38倍 | 1.42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 | 384,500円 | +3.0% | +30.4% | 6.40% | 23.93倍 | 1.13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 | 595,000円 | +1.1% | +26.2% | 2.94% | 27.31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 | 666,000円 | -11.6% | +36.4% | 1.80% | 10.66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 | 875,000円 | +7.2% | +1.1% | 1.94% | 16.62倍 | 3.32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
