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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 2,005 | 2,039 | 1,993 | 2,037 | +44 | +2.2% | 1,585,000 |
| 2015/04/21 | 1,991 | 2,000 | 1,961 | 1,993 | +5 | +0.3% | 1,796,100 |
| 2015/04/20 | 1,907 | 2,008 | 1,907 | 1,988 | +41 | +2.1% | 2,034,700 |
| 2015/04/17 | 1,950 | 1,999 | 1,931 | 1,947 | -73 | -3.6% | 2,793,500 |
| 2015/04/16 | 2,003 | 2,020 | 1,981 | 2,020 | +6 | +0.3% | 1,402,700 |
| 2015/04/15 | 1,962 | 2,028 | 1,960 | 2,014 | +42 | +2.1% | 1,696,100 |
| 2015/04/14 | 1,967 | 1,998 | 1,952 | 1,972 | -3 | -0.2% | 2,039,900 |
| 2015/04/13 | 1,960 | 1,978 | 1,943 | 1,975 | +25 | +1.3% | 1,339,300 |
| 2015/04/10 | 1,939 | 1,970 | 1,929 | 1,950 | +23 | +1.2% | 1,574,600 |
| 2015/04/09 | 1,916 | 1,938 | 1,906 | 1,927 | +6 | +0.3% | 1,417,900 |
| 2015/04/08 | 1,911 | 1,934 | 1,903 | 1,921 | +17 | +0.9% | 880,400 |
| 2015/04/07 | 1,921 | 1,922 | 1,891 | 1,904 | +1 | +0.1% | 1,163,300 |
| 2015/04/06 | 1,900 | 1,911 | 1,881 | 1,903 | -18 | -0.9% | 1,195,500 |
| 2015/04/03 | 1,868 | 1,933 | 1,868 | 1,921 | +54 | +2.9% | 2,616,400 |
| 2015/04/02 | 1,790 | 1,879 | 1,775 | 1,867 | +86 | +4.8% | 2,739,000 |
| 2015/04/01 | 1,815 | 1,851 | 1,774 | 1,781 | -65 | -3.5% | 1,818,700 |
| 2015/03/31 | 1,840 | 1,895 | 1,832 | 1,846 | +67 | +3.8% | 2,348,500 |
| 2015/03/30 | 1,786 | 1,805 | 1,757 | 1,779 | +3 | +0.2% | 1,118,700 |
| 2015/03/27 | 1,756 | 1,840 | 1,751 | 1,776 | +9 | +0.5% | 1,458,000 |
| 2015/03/26 | 1,777 | 1,782 | 1,749 | 1,767 | -27 | -1.5% | 1,080,700 |
| 2015/03/25 | 1,796 | 1,817 | 1,773 | 1,794 | -8 | -0.4% | 860,300 |
| 2015/03/24 | 1,831 | 1,836 | 1,797 | 1,802 | -36 | -2% | 874,000 |
| 2015/03/23 | 1,847 | 1,861 | 1,831 | 1,838 | +10 | +0.5% | 561,700 |
| 2015/03/20 | 1,834 | 1,865 | 1,817 | 1,828 | -14 | -0.8% | 833,000 |
| 2015/03/19 | 1,873 | 1,884 | 1,828 | 1,842 | -29 | -1.5% | 807,000 |
| 2015/03/18 | 1,881 | 1,892 | 1,847 | 1,871 | -10 | -0.5% | 1,239,000 |
| 2015/03/17 | 1,935 | 1,943 | 1,873 | 1,881 | -25 | -1.3% | 1,443,000 |
| 2015/03/16 | 1,900 | 1,949 | 1,883 | 1,906 | -14 | -0.7% | 1,435,600 |
| 2015/03/13 | 1,910 | 1,940 | 1,906 | 1,920 | +35 | +1.9% | 1,891,500 |
| 2015/03/12 | 1,850 | 1,893 | 1,850 | 1,885 | +42 | +2.3% | 1,889,900 |
| 2015/03/11 | 1,829 | 1,858 | 1,824 | 1,843 | -1 | -0.1% | 1,779,500 |
| 2015/03/10 | 1,792 | 1,888 | 1,792 | 1,844 | +66 | +3.7% | 3,619,000 |
| 2015/03/09 | 1,730 | 1,782 | 1,723 | 1,778 | +42 | +2.4% | 1,338,800 |
| 2015/03/06 | 1,735 | 1,739 | 1,722 | 1,736 | -6 | -0.3% | 1,364,300 |
| 2015/03/05 | 1,721 | 1,744 | 1,714 | 1,742 | -5 | -0.3% | 1,475,300 |
| 2015/03/04 | 1,710 | 1,766 | 1,700 | 1,747 | +65 | +3.9% | 3,112,000 |
| 2015/03/03 | 1,701 | 1,709 | 1,655 | 1,682 | -19 | -1.1% | 1,207,300 |
| 2015/03/02 | 1,719 | 1,725 | 1,698 | 1,701 | -31 | -1.8% | 996,500 |
| 2015/02/27 | 1,739 | 1,752 | 1,726 | 1,732 | +9 | +0.5% | 1,233,800 |
| 2015/02/26 | 1,684 | 1,740 | 1,684 | 1,723 | +23 | +1.4% | 1,340,100 |
| 2015/02/25 | 1,725 | 1,731 | 1,694 | 1,700 | -21 | -1.2% | 1,184,200 |
| 2015/02/24 | 1,745 | 1,745 | 1,694 | 1,721 | -16 | -0.9% | 1,273,700 |
| 2015/02/23 | 1,747 | 1,751 | 1,727 | 1,737 | -3 | -0.2% | 1,696,900 |
| 2015/02/20 | 1,705 | 1,742 | 1,685 | 1,740 | +22 | +1.3% | 1,760,200 |
| 2015/02/19 | 1,719 | 1,732 | 1,686 | 1,718 | +9 | +0.5% | 1,816,600 |
| 2015/02/18 | 1,661 | 1,713 | 1,661 | 1,709 | +62 | +3.8% | 2,260,200 |
| 2015/02/17 | 1,582 | 1,659 | 1,582 | 1,647 | +49 | +3.1% | 1,255,900 |
| 2015/02/16 | 1,600 | 1,636 | 1,570 | 1,598 | -17 | -1.1% | 1,672,000 |
| 2015/02/13 | 1,649 | 1,649 | 1,610 | 1,615 | -9 | -0.6% | 879,100 |
| 2015/02/12 | 1,659 | 1,666 | 1,620 | 1,624 | -19 | -1.2% | 1,160,000 |
2451～
2500
件表示中 / 3693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 | 247,700円 | -5.7% | -16.5% | 4.24% | 17.56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 |
| 住友重 | 295,500円 | +1.8% | +7.8% | 4.23% | 12.68倍 | 0.55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 | 112,800円 | -6.1% | +45.7% | 5.32% | 17.95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 |
| アマノ | 416,700円 | +2.6% | +5.5% | 4.32% | 16.50倍 | 2.19倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| オルガノ | 679,000円 | +11.4% | +32.3% | 2.09% | 13.57倍 | 2.88倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
