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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,114 | 1,120 | 1,076 | 1,080 | +30 | +2.9% | 2,235,400 |
| 2016/07/12 | 1,020 | 1,063 | 1,015 | 1,050 | +66 | +6.7% | 2,453,300 |
| 2016/07/11 | 965 | 993 | 957 | 984 | +57 | +6.1% | 1,420,400 |
| 2016/07/08 | 930 | 957 | 920 | 927 | -8 | -0.9% | 1,304,400 |
| 2016/07/07 | 948 | 979 | 929 | 935 | -9 | -1% | 1,398,500 |
| 2016/07/06 | 967 | 972 | 926 | 944 | -46 | -4.6% | 2,433,800 |
| 2016/07/05 | 997 | 1,007 | 977 | 990 | -21 | -2.1% | 1,848,900 |
| 2016/07/04 | 971 | 1,014 | 967 | 1,011 | +25 | +2.5% | 1,748,900 |
| 2016/07/01 | 994 | 1,014 | 980 | 986 | +14 | +1.4% | 2,313,500 |
| 2016/06/30 | 999 | 1,054 | 972 | 972 | ±0 | ±0% | 3,511,000 |
| 2016/06/29 | 950 | 977 | 931 | 972 | +46 | +5% | 2,765,400 |
| 2016/06/28 | 935 | 935 | 891 | 926 | -34 | -3.5% | 3,275,100 |
| 2016/06/27 | 1,068 | 1,069 | 935 | 960 | -107 | -10% | 4,077,900 |
| 2016/06/24 | 1,257 | 1,260 | 1,039 | 1,067 | -145 | -12% | 3,212,500 |
| 2016/06/23 | 1,168 | 1,220 | 1,161 | 1,212 | +44 | +3.8% | 1,201,500 |
| 2016/06/22 | 1,186 | 1,186 | 1,162 | 1,168 | -37 | -3.1% | 1,287,900 |
| 2016/06/21 | 1,202 | 1,210 | 1,178 | 1,205 | -15 | -1.2% | 1,129,400 |
| 2016/06/20 | 1,204 | 1,244 | 1,203 | 1,220 | +47 | +4% | 1,399,900 |
| 2016/06/17 | 1,169 | 1,183 | 1,154 | 1,173 | +25 | +2.2% | 1,580,000 |
| 2016/06/16 | 1,179 | 1,187 | 1,143 | 1,148 | -52 | -4.3% | 1,436,600 |
| 2016/06/15 | 1,169 | 1,226 | 1,167 | 1,200 | +11 | +0.9% | 1,261,300 |
| 2016/06/14 | 1,210 | 1,212 | 1,173 | 1,189 | -24 | -2% | 1,347,800 |
| 2016/06/13 | 1,247 | 1,247 | 1,212 | 1,213 | -69 | -5.4% | 1,558,000 |
| 2016/06/10 | 1,310 | 1,312 | 1,257 | 1,282 | -38 | -2.9% | 1,418,500 |
| 2016/06/09 | 1,365 | 1,382 | 1,314 | 1,320 | -43 | -3.2% | 1,529,000 |
| 2016/06/08 | 1,293 | 1,363 | 1,293 | 1,363 | +82 | +6.4% | 2,794,200 |
| 2016/06/07 | 1,256 | 1,295 | 1,256 | 1,281 | +48 | +3.9% | 1,411,700 |
| 2016/06/06 | 1,202 | 1,241 | 1,195 | 1,233 | -15 | -1.2% | 1,652,300 |
| 2016/06/03 | 1,277 | 1,279 | 1,243 | 1,248 | -31 | -2.4% | 1,683,800 |
| 2016/06/02 | 1,328 | 1,334 | 1,267 | 1,279 | -61 | -4.6% | 1,594,000 |
| 2016/06/01 | 1,350 | 1,384 | 1,336 | 1,340 | -27 | -2% | 1,279,300 |
| 2016/05/31 | 1,349 | 1,368 | 1,343 | 1,367 | +24 | +1.8% | 1,246,300 |
| 2016/05/30 | 1,320 | 1,361 | 1,320 | 1,343 | +36 | +2.8% | 1,249,200 |
| 2016/05/27 | 1,296 | 1,313 | 1,293 | 1,307 | +16 | +1.2% | 515,400 |
| 2016/05/26 | 1,302 | 1,313 | 1,287 | 1,291 | +13 | +1% | 834,100 |
| 2016/05/25 | 1,299 | 1,302 | 1,273 | 1,278 | +9 | +0.7% | 892,400 |
| 2016/05/24 | 1,303 | 1,305 | 1,266 | 1,269 | -57 | -4.3% | 1,296,300 |
| 2016/05/23 | 1,293 | 1,327 | 1,275 | 1,326 | +18 | +1.4% | 1,219,200 |
| 2016/05/20 | 1,279 | 1,310 | 1,274 | 1,308 | +20 | +1.6% | 1,179,200 |
| 2016/05/19 | 1,290 | 1,305 | 1,280 | 1,288 | +5 | +0.4% | 889,900 |
| 2016/05/18 | 1,293 | 1,309 | 1,269 | 1,283 | -13 | -1% | 1,535,900 |
| 2016/05/17 | 1,311 | 1,326 | 1,289 | 1,296 | -21 | -1.6% | 1,545,800 |
| 2016/05/16 | 1,271 | 1,349 | 1,271 | 1,317 | +46 | +3.6% | 1,676,800 |
| 2016/05/13 | 1,323 | 1,327 | 1,271 | 1,271 | -47 | -3.6% | 1,893,100 |
| 2016/05/12 | 1,291 | 1,320 | 1,270 | 1,318 | -2 | -0.2% | 2,447,900 |
| 2016/05/11 | 1,263 | 1,356 | 1,238 | 1,320 | +109 | +9% | 4,275,900 |
| 2016/05/10 | 1,181 | 1,222 | 1,157 | 1,211 | +33 | +2.8% | 1,667,500 |
| 2016/05/09 | 1,192 | 1,207 | 1,174 | 1,178 | -5 | -0.4% | 1,511,200 |
| 2016/05/06 | 1,201 | 1,224 | 1,171 | 1,183 | -11 | -0.9% | 1,711,800 |
| 2016/05/02 | 1,207 | 1,228 | 1,186 | 1,194 | -81 | -6.4% | 2,296,500 |
2151～
2200
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
