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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/28 | 1,336 | 1,353 | 1,271 | 1,275 | -57 | -4.3% | 1,935,700 |
| 2016/04/27 | 1,316 | 1,341 | 1,304 | 1,332 | +24 | +1.8% | 1,412,900 |
| 2016/04/26 | 1,337 | 1,343 | 1,298 | 1,308 | -35 | -2.6% | 1,436,200 |
| 2016/04/25 | 1,360 | 1,365 | 1,315 | 1,343 | -12 | -0.9% | 1,995,700 |
| 2016/04/22 | 1,288 | 1,360 | 1,277 | 1,355 | +47 | +3.6% | 2,469,400 |
| 2016/04/21 | 1,308 | 1,314 | 1,280 | 1,308 | +11 | +0.8% | 1,791,000 |
| 2016/04/20 | 1,303 | 1,320 | 1,283 | 1,297 | +21 | +1.6% | 1,519,000 |
| 2016/04/19 | 1,275 | 1,292 | 1,265 | 1,276 | +39 | +3.2% | 2,401,100 |
| 2016/04/18 | 1,251 | 1,274 | 1,229 | 1,237 | -106 | -7.9% | 4,976,900 |
| 2016/04/15 | 1,312 | 1,395 | 1,312 | 1,343 | +6 | +0.4% | 4,314,200 |
| 2016/04/14 | 1,300 | 1,362 | 1,298 | 1,337 | +83 | +6.6% | 5,099,900 |
| 2016/04/13 | 1,204 | 1,264 | 1,198 | 1,254 | +57 | +4.8% | 3,572,100 |
| 2016/04/12 | 1,138 | 1,230 | 1,125 | 1,197 | +56 | +4.9% | 3,962,200 |
| 2016/04/11 | 1,128 | 1,144 | 1,094 | 1,141 | -16 | -1.4% | 3,522,100 |
| 2016/04/08 | 1,053 | 1,187 | 1,044 | 1,157 | +152 | +15.1% | 7,746,500 |
| 2016/04/07 | 958 | 1,012 | 949 | 1,005 | +59 | +6.2% | 4,136,500 |
| 2016/04/06 | 930 | 959 | 929 | 946 | +1 | +0.1% | 1,554,100 |
| 2016/04/05 | 980 | 990 | 942 | 945 | -39 | -4% | 1,500,900 |
| 2016/04/04 | 990 | 1,018 | 973 | 984 | -11 | -1.1% | 1,606,300 |
| 2016/04/01 | 1,033 | 1,036 | 990 | 995 | -40 | -3.9% | 1,913,900 |
| 2016/03/31 | 1,020 | 1,052 | 1,020 | 1,035 | -15 | -1.4% | 1,762,700 |
| 2016/03/30 | 1,050 | 1,062 | 1,041 | 1,050 | -1 | -0.1% | 1,119,900 |
| 2016/03/29 | 1,047 | 1,068 | 1,028 | 1,051 | -10 | -0.9% | 1,197,000 |
| 2016/03/28 | 1,045 | 1,061 | 1,035 | 1,061 | +15 | +1.4% | 1,274,000 |
2251～
2300
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
