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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,238 | 1,285 | 1,237 | 1,262 | +60 | +5% | 2,377,500 |
| 2016/01/12 | 1,249 | 1,255 | 1,197 | 1,202 | -59 | -4.7% | 2,841,400 |
| 2016/01/08 | 1,253 | 1,291 | 1,246 | 1,261 | -12 | -0.9% | 3,095,300 |
| 2016/01/07 | 1,320 | 1,328 | 1,271 | 1,273 | -63 | -4.7% | 2,172,800 |
| 2016/01/06 | 1,362 | 1,373 | 1,322 | 1,336 | -21 | -1.5% | 1,698,500 |
| 2016/01/05 | 1,368 | 1,382 | 1,346 | 1,357 | -26 | -1.9% | 1,542,300 |
| 2016/01/04 | 1,400 | 1,426 | 1,368 | 1,383 | -42 | -2.9% | 1,447,600 |
| 2015/12/30 | 1,436 | 1,462 | 1,420 | 1,425 | +1 | +0.1% | 1,081,700 |
| 2015/12/29 | 1,396 | 1,432 | 1,383 | 1,424 | +29 | +2.1% | 1,492,900 |
| 2015/12/28 | 1,400 | 1,419 | 1,381 | 1,395 | -6 | -0.4% | 1,341,300 |
| 2015/12/25 | 1,417 | 1,420 | 1,375 | 1,401 | -15 | -1.1% | 1,578,700 |
| 2015/12/24 | 1,422 | 1,466 | 1,414 | 1,416 | -6 | -0.4% | 1,378,500 |
| 2015/12/22 | 1,434 | 1,448 | 1,417 | 1,422 | -15 | -1% | 1,046,100 |
| 2015/12/21 | 1,424 | 1,444 | 1,391 | 1,437 | +2 | +0.1% | 2,368,500 |
| 2015/12/18 | 1,470 | 1,495 | 1,432 | 1,435 | -45 | -3% | 2,598,000 |
| 2015/12/17 | 1,506 | 1,512 | 1,476 | 1,480 | +2 | +0.1% | 1,822,500 |
| 2015/12/16 | 1,492 | 1,492 | 1,465 | 1,478 | +20 | +1.4% | 1,825,900 |
| 2015/12/15 | 1,517 | 1,518 | 1,454 | 1,458 | -60 | -4% | 2,706,500 |
| 2015/12/14 | 1,536 | 1,539 | 1,503 | 1,518 | -72 | -4.5% | 2,377,500 |
| 2015/12/11 | 1,570 | 1,595 | 1,564 | 1,590 | +11 | +0.7% | 1,378,100 |
| 2015/12/10 | 1,606 | 1,611 | 1,576 | 1,579 | -61 | -3.7% | 1,735,300 |
| 2015/12/09 | 1,610 | 1,659 | 1,610 | 1,640 | +10 | +0.6% | 1,774,900 |
| 2015/12/08 | 1,687 | 1,690 | 1,612 | 1,630 | -62 | -3.7% | 2,099,500 |
| 2015/12/07 | 1,678 | 1,699 | 1,668 | 1,692 | +38 | +2.3% | 1,224,400 |
| 2015/12/04 | 1,640 | 1,668 | 1,628 | 1,654 | -26 | -1.5% | 1,497,800 |
| 2015/12/03 | 1,687 | 1,693 | 1,671 | 1,680 | -16 | -0.9% | 1,263,600 |
| 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 |
2351～
2400
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
