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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,659 | 1,666 | 1,620 | 1,624 | -19 | -1.2% | 1,160,000 |
| 2015/02/10 | 1,619 | 1,648 | 1,612 | 1,643 | +31 | +1.9% | 1,311,300 |
| 2015/02/09 | 1,609 | 1,622 | 1,584 | 1,612 | +4 | +0.2% | 1,220,800 |
| 2015/02/06 | 1,600 | 1,616 | 1,586 | 1,608 | +30 | +1.9% | 1,170,300 |
| 2015/02/05 | 1,615 | 1,625 | 1,576 | 1,578 | -38 | -2.4% | 1,824,200 |
| 2015/02/04 | 1,591 | 1,635 | 1,584 | 1,616 | +65 | +4.2% | 2,330,500 |
| 2015/02/03 | 1,548 | 1,608 | 1,545 | 1,551 | +24 | +1.6% | 2,215,200 |
| 2015/02/02 | 1,558 | 1,564 | 1,515 | 1,527 | -18 | -1.2% | 1,576,700 |
| 2015/01/30 | 1,653 | 1,704 | 1,539 | 1,545 | -92 | -5.6% | 4,835,000 |
| 2015/01/29 | 1,739 | 1,744 | 1,620 | 1,637 | -129 | -7.3% | 3,960,800 |
| 2015/01/28 | 1,686 | 1,776 | 1,682 | 1,766 | +87 | +5.2% | 3,063,300 |
| 2015/01/27 | 1,699 | 1,731 | 1,659 | 1,679 | -29 | -1.7% | 3,560,900 |
| 2015/01/26 | 1,584 | 1,710 | 1,581 | 1,708 | +109 | +6.8% | 5,534,300 |
| 2015/01/23 | 1,600 | 1,633 | 1,579 | 1,599 | +91 | +6% | 6,699,300 |
| 2015/01/22 | 1,371 | 1,510 | 1,361 | 1,508 | +139 | +10.2% | 5,171,000 |
| 2015/01/21 | 1,419 | 1,419 | 1,367 | 1,369 | -48 | -3.4% | 915,400 |
| 2015/01/20 | 1,369 | 1,419 | 1,369 | 1,417 | +50 | +3.7% | 734,300 |
| 2015/01/19 | 1,360 | 1,370 | 1,346 | 1,367 | +21 | +1.6% | 489,600 |
| 2015/01/16 | 1,344 | 1,350 | 1,325 | 1,346 | -31 | -2.3% | 1,168,100 |
| 2015/01/15 | 1,363 | 1,387 | 1,345 | 1,377 | +26 | +1.9% | 1,278,300 |
| 2015/01/14 | 1,391 | 1,394 | 1,344 | 1,351 | -57 | -4% | 1,696,200 |
| 2015/01/13 | 1,422 | 1,426 | 1,385 | 1,408 | -48 | -3.3% | 1,073,900 |
| 2015/01/09 | 1,464 | 1,484 | 1,447 | 1,456 | +5 | +0.3% | 815,300 |
| 2015/01/08 | 1,448 | 1,460 | 1,433 | 1,451 | +31 | +2.2% | 775,100 |
| 2015/01/07 | 1,412 | 1,443 | 1,412 | 1,420 | -2 | -0.1% | 688,900 |
| 2015/01/06 | 1,450 | 1,452 | 1,421 | 1,422 | -64 | -4.3% | 925,000 |
| 2015/01/05 | 1,500 | 1,508 | 1,482 | 1,486 | -25 | -1.7% | 647,300 |
| 2014/12/30 | 1,515 | 1,527 | 1,504 | 1,511 | -12 | -0.8% | 416,600 |
| 2014/12/29 | 1,547 | 1,550 | 1,504 | 1,523 | -23 | -1.5% | 523,700 |
| 2014/12/26 | 1,535 | 1,554 | 1,532 | 1,546 | +10 | +0.7% | 361,200 |
| 2014/12/25 | 1,549 | 1,549 | 1,529 | 1,536 | -16 | -1% | 455,600 |
| 2014/12/24 | 1,542 | 1,556 | 1,542 | 1,552 | +28 | +1.8% | 656,200 |
| 2014/12/22 | 1,518 | 1,526 | 1,497 | 1,524 | +4 | +0.3% | 711,500 |
| 2014/12/19 | 1,549 | 1,550 | 1,511 | 1,520 | +16 | +1.1% | 876,000 |
| 2014/12/18 | 1,510 | 1,522 | 1,499 | 1,504 | +43 | +2.9% | 718,000 |
| 2014/12/17 | 1,435 | 1,475 | 1,433 | 1,461 | +11 | +0.8% | 1,014,900 |
| 2014/12/16 | 1,451 | 1,469 | 1,450 | 1,450 | -42 | -2.8% | 935,200 |
| 2014/12/15 | 1,506 | 1,535 | 1,491 | 1,492 | -48 | -3.1% | 906,000 |
| 2014/12/12 | 1,517 | 1,562 | 1,517 | 1,540 | +7 | +0.5% | 1,231,400 |
| 2014/12/11 | 1,505 | 1,540 | 1,495 | 1,533 | -17 | -1.1% | 1,371,800 |
| 2014/12/10 | 1,560 | 1,579 | 1,537 | 1,550 | -47 | -2.9% | 1,615,300 |
| 2014/12/09 | 1,600 | 1,633 | 1,590 | 1,597 | -43 | -2.6% | 1,214,900 |
| 2014/12/08 | 1,600 | 1,644 | 1,580 | 1,640 | +95 | +6.1% | 2,835,600 |
| 2014/12/05 | 1,506 | 1,548 | 1,497 | 1,545 | +27 | +1.8% | 1,279,900 |
| 2014/12/04 | 1,480 | 1,518 | 1,476 | 1,518 | +51 | +3.5% | 1,986,700 |
| 2014/12/03 | 1,459 | 1,478 | 1,455 | 1,467 | +17 | +1.2% | 1,069,400 |
| 2014/12/02 | 1,440 | 1,451 | 1,421 | 1,450 | +15 | +1% | 724,000 |
| 2014/12/01 | 1,432 | 1,449 | 1,426 | 1,435 | +16 | +1.1% | 815,900 |
| 2014/11/28 | 1,410 | 1,420 | 1,407 | 1,419 | +13 | +0.9% | 663,200 |
| 2014/11/27 | 1,425 | 1,426 | 1,405 | 1,406 | -15 | -1.1% | 462,900 |
2501～
2550
件表示中 / 3694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 | 266,700円 | -5.7% | -16.5% | 3.94% | 18.91倍 | 1.21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 |
| 日製鋼 | 595,700円 | +6.9% | +12.8% | 1.28% | 27.41倍 | 2.42倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 三浦工 | 310,600円 | +55.0% | +9.0% | 1.77% | 16.79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 | 294,700円 | +1.8% | +7.8% | 4.24% | 12.65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 | 111,600円 | -6.1% | +45.7% | 5.38% | 17.76倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
