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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,491 | 1,497 | 1,467 | 1,472 | +1 | +0.1% | 810,800 |
| 2014/06/30 | 1,461 | 1,475 | 1,448 | 1,471 | +15 | +1% | 934,000 |
| 2014/06/27 | 1,453 | 1,464 | 1,430 | 1,456 | -3 | -0.2% | 1,068,900 |
| 2014/06/26 | 1,455 | 1,475 | 1,450 | 1,459 | +18 | +1.2% | 1,000,900 |
| 2014/06/25 | 1,447 | 1,461 | 1,427 | 1,441 | -31 | -2.1% | 1,221,300 |
| 2014/06/24 | 1,476 | 1,488 | 1,445 | 1,472 | -25 | -1.7% | 1,152,500 |
| 2014/06/23 | 1,507 | 1,517 | 1,485 | 1,497 | -3 | -0.2% | 848,200 |
| 2014/06/20 | 1,501 | 1,537 | 1,499 | 1,500 | -18 | -1.2% | 1,828,200 |
| 2014/06/19 | 1,485 | 1,529 | 1,483 | 1,518 | +41 | +2.8% | 2,424,500 |
| 2014/06/18 | 1,444 | 1,479 | 1,440 | 1,477 | +49 | +3.4% | 1,385,000 |
| 2014/06/17 | 1,459 | 1,463 | 1,422 | 1,428 | -20 | -1.4% | 879,900 |
| 2014/06/16 | 1,456 | 1,456 | 1,429 | 1,448 | +5 | +0.3% | 893,400 |
| 2014/06/13 | 1,426 | 1,445 | 1,401 | 1,443 | +3 | +0.2% | 1,357,800 |
| 2014/06/12 | 1,419 | 1,458 | 1,419 | 1,440 | +21 | +1.5% | 1,706,100 |
| 2014/06/11 | 1,361 | 1,419 | 1,360 | 1,419 | +72 | +5.3% | 2,359,900 |
| 2014/06/10 | 1,391 | 1,398 | 1,345 | 1,347 | -37 | -2.7% | 1,109,900 |
| 2014/06/09 | 1,400 | 1,407 | 1,380 | 1,384 | +11 | +0.8% | 1,572,800 |
| 2014/06/06 | 1,362 | 1,387 | 1,354 | 1,373 | +42 | +3.2% | 1,769,700 |
| 2014/06/05 | 1,346 | 1,355 | 1,324 | 1,331 | +3 | +0.2% | 746,600 |
| 2014/06/04 | 1,329 | 1,346 | 1,323 | 1,328 | +16 | +1.2% | 1,497,700 |
| 2014/06/03 | 1,305 | 1,324 | 1,304 | 1,312 | +22 | +1.7% | 1,038,100 |
| 2014/06/02 | 1,255 | 1,292 | 1,253 | 1,290 | +50 | +4% | 1,279,500 |
| 2014/05/30 | 1,261 | 1,264 | 1,237 | 1,240 | -16 | -1.3% | 935,800 |
| 2014/05/29 | 1,239 | 1,264 | 1,215 | 1,256 | +3 | +0.2% | 752,500 |
| 2014/05/28 | 1,245 | 1,260 | 1,233 | 1,253 | +1 | +0.1% | 749,200 |
| 2014/05/27 | 1,259 | 1,267 | 1,249 | 1,252 | -1 | -0.1% | 464,800 |
| 2014/05/26 | 1,252 | 1,262 | 1,241 | 1,253 | +21 | +1.7% | 637,600 |
| 2014/05/23 | 1,218 | 1,243 | 1,215 | 1,232 | +32 | +2.7% | 791,700 |
| 2014/05/22 | 1,184 | 1,202 | 1,163 | 1,200 | +28 | +2.4% | 868,300 |
| 2014/05/21 | 1,180 | 1,185 | 1,150 | 1,172 | -20 | -1.7% | 740,200 |
| 2014/05/20 | 1,207 | 1,214 | 1,181 | 1,192 | -16 | -1.3% | 967,500 |
| 2014/05/19 | 1,248 | 1,251 | 1,204 | 1,208 | -35 | -2.8% | 667,800 |
| 2014/05/16 | 1,255 | 1,260 | 1,226 | 1,243 | -34 | -2.7% | 1,026,800 |
| 2014/05/15 | 1,251 | 1,279 | 1,242 | 1,277 | +11 | +0.9% | 839,000 |
| 2014/05/14 | 1,228 | 1,269 | 1,225 | 1,266 | +41 | +3.3% | 1,144,800 |
| 2014/05/13 | 1,228 | 1,277 | 1,223 | 1,225 | -27 | -2.2% | 1,375,900 |
| 2014/05/12 | 1,265 | 1,300 | 1,241 | 1,252 | -14 | -1.1% | 1,416,300 |
| 2014/05/09 | 1,253 | 1,283 | 1,248 | 1,266 | -8 | -0.6% | 619,900 |
| 2014/05/08 | 1,273 | 1,288 | 1,253 | 1,274 | +10 | +0.8% | 585,500 |
| 2014/05/07 | 1,333 | 1,333 | 1,260 | 1,264 | -86 | -6.4% | 1,471,100 |
| 2014/05/02 | 1,328 | 1,360 | 1,322 | 1,350 | +30 | +2.3% | 1,462,600 |
| 2014/05/01 | 1,275 | 1,326 | 1,271 | 1,320 | +45 | +3.5% | 1,351,200 |
| 2014/04/30 | 1,317 | 1,318 | 1,251 | 1,275 | -47 | -3.6% | 1,784,100 |
| 2014/04/28 | 1,303 | 1,323 | 1,285 | 1,322 | -1 | -0.1% | 652,600 |
| 2014/04/25 | 1,321 | 1,334 | 1,311 | 1,323 | +2 | +0.2% | 965,200 |
| 2014/04/24 | 1,310 | 1,350 | 1,310 | 1,321 | +62 | +4.9% | 2,399,500 |
| 2014/04/23 | 1,245 | 1,260 | 1,235 | 1,259 | +19 | +1.5% | 381,100 |
| 2014/04/22 | 1,277 | 1,285 | 1,237 | 1,240 | -37 | -2.9% | 446,600 |
| 2014/04/21 | 1,296 | 1,304 | 1,273 | 1,277 | -12 | -0.9% | 496,000 |
| 2014/04/18 | 1,280 | 1,303 | 1,271 | 1,289 | +29 | +2.3% | 639,900 |
2651～
2700
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 | 1.20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% | 27.40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 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
