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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
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
