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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/15 | 1,681 | 1,728 | 1,667 | 1,677 | -4 | -0.2% | 1,215,000 |
| 2015/09/14 | 1,704 | 1,719 | 1,675 | 1,681 | -7 | -0.4% | 1,951,600 |
| 2015/09/11 | 1,598 | 1,694 | 1,586 | 1,688 | +60 | +3.7% | 2,453,800 |
| 2015/09/10 | 1,653 | 1,666 | 1,594 | 1,628 | -85 | -5% | 2,170,400 |
| 2015/09/09 | 1,711 | 1,716 | 1,674 | 1,713 | +116 | +7.3% | 1,869,800 |
| 2015/09/08 | 1,615 | 1,678 | 1,594 | 1,597 | -14 | -0.9% | 1,200,000 |
| 2015/09/07 | 1,579 | 1,636 | 1,568 | 1,611 | +8 | +0.5% | 1,703,500 |
| 2015/09/04 | 1,678 | 1,681 | 1,578 | 1,603 | -74 | -4.4% | 1,750,600 |
| 2015/09/03 | 1,675 | 1,710 | 1,669 | 1,677 | +34 | +2.1% | 1,123,800 |
| 2015/09/02 | 1,607 | 1,670 | 1,604 | 1,643 | -22 | -1.3% | 1,934,000 |
| 2015/09/01 | 1,714 | 1,716 | 1,662 | 1,665 | -78 | -4.5% | 1,942,200 |
| 2015/08/31 | 1,790 | 1,792 | 1,714 | 1,743 | -86 | -4.7% | 1,804,300 |
| 2015/08/28 | 1,735 | 1,839 | 1,730 | 1,829 | +159 | +9.5% | 3,033,100 |
| 2015/08/27 | 1,720 | 1,720 | 1,659 | 1,670 | +6 | +0.4% | 2,082,700 |
| 2015/08/26 | 1,601 | 1,680 | 1,582 | 1,664 | +91 | +5.8% | 2,815,000 |
| 2015/08/25 | 1,507 | 1,681 | 1,502 | 1,573 | -27 | -1.7% | 3,246,800 |
| 2015/08/24 | 1,660 | 1,688 | 1,597 | 1,600 | -130 | -7.5% | 3,803,000 |
| 2015/08/21 | 1,730 | 1,754 | 1,716 | 1,730 | -74 | -4.1% | 1,914,400 |
| 2015/08/20 | 1,843 | 1,847 | 1,784 | 1,804 | -58 | -3.1% | 1,915,900 |
| 2015/08/19 | 1,918 | 1,934 | 1,862 | 1,862 | -74 | -3.8% | 1,375,800 |
| 2015/08/18 | 1,932 | 1,964 | 1,911 | 1,936 | +14 | +0.7% | 1,021,100 |
| 2015/08/17 | 1,939 | 1,947 | 1,890 | 1,922 | -10 | -0.5% | 1,092,900 |
| 2015/08/14 | 1,970 | 1,970 | 1,920 | 1,932 | -50 | -2.5% | 1,173,000 |
| 2015/08/13 | 1,950 | 1,998 | 1,945 | 1,982 | +22 | +1.1% | 983,500 |
2401～
2450
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
