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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/11/26 | 1,424 | 1,428 | 1,412 | 1,421 | -12 | -0.8% | 580,900 |
| 2014/11/25 | 1,438 | 1,442 | 1,432 | 1,433 | +10 | +0.7% | 605,300 |
| 2014/11/21 | 1,426 | 1,430 | 1,405 | 1,423 | +6 | +0.4% | 717,300 |
| 2014/11/20 | 1,435 | 1,435 | 1,411 | 1,417 | -9 | -0.6% | 453,400 |
| 2014/11/19 | 1,450 | 1,452 | 1,426 | 1,426 | -9 | -0.6% | 809,900 |
| 2014/11/18 | 1,431 | 1,445 | 1,420 | 1,435 | +15 | +1.1% | 1,012,100 |
| 2014/11/17 | 1,455 | 1,457 | 1,416 | 1,420 | -38 | -2.6% | 1,652,700 |
| 2014/11/14 | 1,433 | 1,465 | 1,431 | 1,458 | +47 | +3.3% | 3,383,700 |
| 2014/11/13 | 1,354 | 1,415 | 1,354 | 1,411 | +54 | +4% | 2,388,100 |
| 2014/11/12 | 1,370 | 1,387 | 1,352 | 1,357 | -2 | -0.1% | 1,132,500 |
| 2014/11/11 | 1,355 | 1,365 | 1,347 | 1,359 | +14 | +1% | 1,034,800 |
| 2014/11/10 | 1,340 | 1,350 | 1,332 | 1,345 | -1 | -0.1% | 648,900 |
| 2014/11/07 | 1,330 | 1,349 | 1,321 | 1,346 | +26 | +2% | 895,600 |
| 2014/11/06 | 1,330 | 1,341 | 1,308 | 1,320 | +3 | +0.2% | 901,700 |
| 2014/11/05 | 1,320 | 1,332 | 1,309 | 1,317 | -6 | -0.5% | 1,027,400 |
| 2014/11/04 | 1,369 | 1,370 | 1,316 | 1,323 | +34 | +2.6% | 2,048,300 |
| 2014/10/31 | 1,258 | 1,296 | 1,252 | 1,289 | +57 | +4.6% | 1,967,400 |
| 2014/10/30 | 1,244 | 1,249 | 1,230 | 1,232 | ±0 | ±0% | 1,267,700 |
| 2014/10/29 | 1,249 | 1,272 | 1,227 | 1,232 | -3 | -0.2% | 1,606,100 |
| 2014/10/28 | 1,230 | 1,268 | 1,216 | 1,235 | +27 | +2.2% | 2,397,600 |
| 2014/10/27 | 1,170 | 1,213 | 1,160 | 1,208 | +53 | +4.6% | 2,290,200 |
| 2014/10/24 | 1,169 | 1,178 | 1,145 | 1,155 | +6 | +0.5% | 1,020,800 |
| 2014/10/23 | 1,145 | 1,162 | 1,135 | 1,149 | -11 | -0.9% | 671,900 |
| 2014/10/22 | 1,158 | 1,170 | 1,138 | 1,160 | +38 | +3.4% | 1,381,300 |
| 2014/10/21 | 1,175 | 1,176 | 1,116 | 1,122 | -55 | -4.7% | 1,469,300 |
| 2014/10/20 | 1,173 | 1,182 | 1,167 | 1,177 | +47 | +4.2% | 790,600 |
2601～
2650
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
