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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,703 | 1,709 | 1,670 | 1,696 | -4 | -0.2% | 1,504,100 |
| 2015/12/01 | 1,670 | 1,700 | 1,665 | 1,700 | +25 | +1.5% | 1,235,100 |
| 2015/11/30 | 1,675 | 1,691 | 1,666 | 1,675 | +3 | +0.2% | 1,230,700 |
| 2015/11/27 | 1,672 | 1,681 | 1,660 | 1,672 | -12 | -0.7% | 1,082,300 |
| 2015/11/26 | 1,658 | 1,688 | 1,654 | 1,684 | +26 | +1.6% | 1,518,200 |
| 2015/11/25 | 1,671 | 1,672 | 1,640 | 1,658 | -6 | -0.4% | 1,417,000 |
| 2015/11/24 | 1,610 | 1,672 | 1,606 | 1,664 | +60 | +3.7% | 3,005,000 |
| 2015/11/20 | 1,618 | 1,635 | 1,584 | 1,604 | +26 | +1.6% | 3,538,900 |
| 2015/11/19 | 1,591 | 1,591 | 1,564 | 1,578 | +16 | +1% | 1,728,500 |
| 2015/11/18 | 1,616 | 1,624 | 1,554 | 1,562 | -54 | -3.3% | 3,247,600 |
| 2015/11/17 | 1,589 | 1,622 | 1,584 | 1,616 | +54 | +3.5% | 4,070,300 |
| 2015/11/16 | 1,541 | 1,573 | 1,538 | 1,562 | +4 | +0.3% | 3,305,700 |
| 2015/11/13 | 1,563 | 1,563 | 1,536 | 1,558 | -5 | -0.3% | 2,799,300 |
| 2015/11/12 | 1,602 | 1,602 | 1,531 | 1,563 | -57 | -3.5% | 6,359,400 |
| 2015/11/11 | 1,676 | 1,702 | 1,600 | 1,620 | -242 | -13% | 8,328,000 |
| 2015/11/10 | 1,843 | 1,873 | 1,822 | 1,862 | -1 | -0.1% | 1,998,000 |
| 2015/11/09 | 1,816 | 1,864 | 1,813 | 1,863 | +66 | +3.7% | 1,794,600 |
| 2015/11/06 | 1,790 | 1,805 | 1,764 | 1,797 | +1 | +0.1% | 960,400 |
| 2015/11/05 | 1,788 | 1,812 | 1,775 | 1,796 | +17 | +1% | 1,020,700 |
| 2015/11/04 | 1,795 | 1,809 | 1,767 | 1,779 | +9 | +0.5% | 1,425,700 |
| 2015/11/02 | 1,739 | 1,794 | 1,715 | 1,770 | +30 | +1.7% | 2,040,500 |
| 2015/10/30 | 1,718 | 1,754 | 1,699 | 1,740 | +20 | +1.2% | 1,105,800 |
| 2015/10/29 | 1,732 | 1,759 | 1,698 | 1,720 | +13 | +0.8% | 3,231,200 |
| 2015/10/28 | 1,722 | 1,734 | 1,692 | 1,707 | -3 | -0.2% | 1,016,800 |
| 2015/10/27 | 1,791 | 1,796 | 1,707 | 1,710 | -81 | -4.5% | 1,372,700 |
| 2015/10/26 | 1,800 | 1,817 | 1,780 | 1,791 | +39 | +2.2% | 1,183,600 |
| 2015/10/23 | 1,755 | 1,792 | 1,739 | 1,752 | +56 | +3.3% | 1,840,800 |
| 2015/10/22 | 1,659 | 1,714 | 1,657 | 1,696 | +17 | +1% | 1,421,700 |
| 2015/10/21 | 1,618 | 1,699 | 1,605 | 1,679 | +50 | +3.1% | 1,701,300 |
| 2015/10/20 | 1,657 | 1,660 | 1,613 | 1,629 | -44 | -2.6% | 1,836,600 |
| 2015/10/19 | 1,627 | 1,729 | 1,626 | 1,673 | +50 | +3.1% | 4,036,300 |
| 2015/10/16 | 1,581 | 1,628 | 1,579 | 1,623 | +60 | +3.8% | 2,163,000 |
| 2015/10/15 | 1,533 | 1,572 | 1,528 | 1,563 | +3 | +0.2% | 1,604,200 |
| 2015/10/14 | 1,610 | 1,616 | 1,543 | 1,560 | -97 | -5.9% | 2,616,600 |
| 2015/10/13 | 1,695 | 1,710 | 1,642 | 1,657 | -35 | -2.1% | 2,097,300 |
| 2015/10/09 | 1,656 | 1,696 | 1,651 | 1,692 | +54 | +3.3% | 1,441,900 |
| 2015/10/08 | 1,653 | 1,719 | 1,624 | 1,638 | -13 | -0.8% | 2,025,200 |
| 2015/10/07 | 1,582 | 1,656 | 1,577 | 1,651 | +82 | +5.2% | 1,547,400 |
| 2015/10/06 | 1,621 | 1,635 | 1,564 | 1,569 | -15 | -0.9% | 1,205,700 |
| 2015/10/05 | 1,615 | 1,645 | 1,577 | 1,584 | +22 | +1.4% | 1,888,400 |
| 2015/10/02 | 1,532 | 1,598 | 1,505 | 1,562 | +20 | +1.3% | 1,952,300 |
| 2015/10/01 | 1,551 | 1,588 | 1,518 | 1,542 | +31 | +2.1% | 1,549,400 |
| 2015/09/30 | 1,498 | 1,531 | 1,476 | 1,511 | +32 | +2.2% | 1,087,200 |
| 2015/09/29 | 1,504 | 1,531 | 1,470 | 1,479 | -40 | -2.6% | 1,803,700 |
| 2015/09/28 | 1,546 | 1,563 | 1,500 | 1,519 | -53 | -3.4% | 1,661,300 |
| 2015/09/25 | 1,565 | 1,575 | 1,512 | 1,572 | +35 | +2.3% | 1,695,300 |
| 2015/09/24 | 1,580 | 1,592 | 1,526 | 1,537 | -97 | -5.9% | 2,010,500 |
| 2015/09/18 | 1,680 | 1,682 | 1,616 | 1,634 | -97 | -5.6% | 2,361,600 |
| 2015/09/17 | 1,709 | 1,751 | 1,708 | 1,731 | +22 | +1.3% | 1,214,400 |
| 2015/09/16 | 1,695 | 1,719 | 1,678 | 1,709 | +32 | +1.9% | 902,000 |
2301～
2350
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 | 248,600円 | -5.7% | -16.5% | 4.22% | 17.63倍 | 1.12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 | 309,300円 | +55.0% | +9.0% | 1.78% | 16.72倍 | 2.06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 | 296,700円 | +1.8% | +7.8% | 4.21% | 12.73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 | 112,400円 | -6.1% | +45.7% | 5.34% | 17.89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 | 331,500円 | -0.5% | -75.4% | 0.60% | 91.25倍 | 3.89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
