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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,145 | 1,158 | 1,128 | 1,130 | -15 | -1.3% | 1,603,900 |
| 2014/10/16 | 1,143 | 1,168 | 1,137 | 1,145 | -18 | -1.5% | 1,628,600 |
| 2014/10/15 | 1,170 | 1,184 | 1,146 | 1,163 | -3 | -0.3% | 1,615,900 |
| 2014/10/14 | 1,187 | 1,189 | 1,166 | 1,166 | -58 | -4.7% | 2,552,000 |
| 2014/10/10 | 1,232 | 1,245 | 1,202 | 1,224 | -37 | -2.9% | 2,537,300 |
| 2014/10/09 | 1,300 | 1,313 | 1,256 | 1,261 | -30 | -2.3% | 1,273,300 |
| 2014/10/08 | 1,290 | 1,304 | 1,282 | 1,291 | -44 | -3.3% | 1,341,300 |
| 2014/10/07 | 1,362 | 1,373 | 1,331 | 1,335 | -30 | -2.2% | 1,457,100 |
| 2014/10/06 | 1,366 | 1,384 | 1,343 | 1,365 | +28 | +2.1% | 1,379,000 |
| 2014/10/03 | 1,317 | 1,357 | 1,316 | 1,337 | +15 | +1.1% | 807,900 |
| 2014/10/02 | 1,340 | 1,343 | 1,308 | 1,322 | -55 | -4% | 1,091,700 |
| 2014/10/01 | 1,405 | 1,410 | 1,373 | 1,377 | -29 | -2.1% | 671,300 |
| 2014/09/30 | 1,413 | 1,425 | 1,395 | 1,406 | -9 | -0.6% | 1,240,900 |
| 2014/09/29 | 1,429 | 1,433 | 1,410 | 1,415 | +7 | +0.5% | 426,500 |
| 2014/09/26 | 1,385 | 1,421 | 1,381 | 1,408 | -15 | -1.1% | 1,101,100 |
| 2014/09/25 | 1,430 | 1,430 | 1,406 | 1,423 | +22 | +1.6% | 835,400 |
| 2014/09/24 | 1,385 | 1,418 | 1,370 | 1,401 | -5 | -0.4% | 1,217,000 |
| 2014/09/22 | 1,430 | 1,457 | 1,396 | 1,406 | -12 | -0.8% | 2,113,100 |
| 2014/09/19 | 1,350 | 1,424 | 1,349 | 1,418 | +83 | +6.2% | 3,191,300 |
| 2014/09/18 | 1,322 | 1,348 | 1,312 | 1,335 | +31 | +2.4% | 1,518,700 |
| 2014/09/17 | 1,320 | 1,333 | 1,304 | 1,304 | -11 | -0.8% | 711,600 |
| 2014/09/16 | 1,342 | 1,353 | 1,311 | 1,315 | -10 | -0.8% | 1,441,800 |
| 2014/09/12 | 1,307 | 1,348 | 1,298 | 1,325 | +38 | +3% | 2,501,500 |
| 2014/09/11 | 1,298 | 1,298 | 1,278 | 1,287 | +3 | +0.2% | 964,600 |
| 2014/09/10 | 1,285 | 1,291 | 1,272 | 1,284 | -8 | -0.6% | 1,297,000 |
| 2014/09/09 | 1,298 | 1,306 | 1,280 | 1,292 | -32 | -2.4% | 1,416,300 |
| 2014/09/08 | 1,324 | 1,330 | 1,319 | 1,324 | -3 | -0.2% | 672,500 |
| 2014/09/05 | 1,340 | 1,342 | 1,322 | 1,327 | -10 | -0.7% | 585,100 |
| 2014/09/04 | 1,370 | 1,370 | 1,333 | 1,337 | -31 | -2.3% | 503,400 |
| 2014/09/03 | 1,378 | 1,379 | 1,364 | 1,368 | +13 | +1% | 821,800 |
| 2014/09/02 | 1,337 | 1,358 | 1,335 | 1,355 | +19 | +1.4% | 556,200 |
| 2014/09/01 | 1,321 | 1,342 | 1,315 | 1,336 | +26 | +2% | 622,300 |
| 2014/08/29 | 1,307 | 1,317 | 1,301 | 1,310 | -7 | -0.5% | 559,600 |
| 2014/08/28 | 1,292 | 1,324 | 1,288 | 1,317 | +7 | +0.5% | 722,800 |
| 2014/08/27 | 1,333 | 1,341 | 1,305 | 1,310 | -21 | -1.6% | 1,025,100 |
| 2014/08/26 | 1,351 | 1,358 | 1,330 | 1,331 | -27 | -2% | 553,500 |
| 2014/08/25 | 1,336 | 1,360 | 1,336 | 1,358 | +23 | +1.7% | 425,400 |
| 2014/08/22 | 1,362 | 1,366 | 1,328 | 1,335 | -19 | -1.4% | 621,300 |
| 2014/08/21 | 1,353 | 1,358 | 1,343 | 1,354 | +10 | +0.7% | 731,300 |
| 2014/08/20 | 1,349 | 1,355 | 1,340 | 1,344 | -1 | -0.1% | 611,900 |
| 2014/08/19 | 1,347 | 1,358 | 1,340 | 1,345 | +15 | +1.1% | 784,500 |
| 2014/08/18 | 1,327 | 1,337 | 1,321 | 1,330 | +10 | +0.8% | 715,400 |
| 2014/08/15 | 1,316 | 1,329 | 1,308 | 1,320 | +26 | +2% | 784,600 |
| 2014/08/14 | 1,287 | 1,297 | 1,281 | 1,294 | +12 | +0.9% | 567,900 |
| 2014/08/13 | 1,300 | 1,302 | 1,275 | 1,282 | -25 | -1.9% | 818,000 |
| 2014/08/12 | 1,290 | 1,311 | 1,284 | 1,307 | +25 | +2% | 974,400 |
| 2014/08/11 | 1,289 | 1,291 | 1,270 | 1,282 | +19 | +1.5% | 809,600 |
| 2014/08/08 | 1,280 | 1,288 | 1,253 | 1,263 | -35 | -2.7% | 892,800 |
| 2014/08/07 | 1,326 | 1,326 | 1,281 | 1,298 | -26 | -2% | 1,658,700 |
| 2014/08/06 | 1,332 | 1,372 | 1,322 | 1,324 | -6 | -0.5% | 1,977,600 |
2651～
2700
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
