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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,350 | 1,376 | 1,322 | 1,330 | +49 | +3.8% | 3,266,900 |
| 2014/08/04 | 1,275 | 1,299 | 1,264 | 1,281 | -11 | -0.9% | 1,222,600 |
| 2014/08/01 | 1,300 | 1,304 | 1,268 | 1,292 | -33 | -2.5% | 1,834,900 |
| 2014/07/31 | 1,337 | 1,338 | 1,314 | 1,325 | -9 | -0.7% | 1,050,000 |
| 2014/07/30 | 1,319 | 1,348 | 1,307 | 1,334 | +12 | +0.9% | 1,096,800 |
| 2014/07/29 | 1,340 | 1,342 | 1,319 | 1,322 | -23 | -1.7% | 846,500 |
| 2014/07/28 | 1,348 | 1,353 | 1,339 | 1,345 | -5 | -0.4% | 395,900 |
| 2014/07/25 | 1,342 | 1,353 | 1,328 | 1,350 | +15 | +1.1% | 661,300 |
| 2014/07/24 | 1,352 | 1,353 | 1,326 | 1,335 | -17 | -1.3% | 825,700 |
| 2014/07/23 | 1,358 | 1,365 | 1,350 | 1,352 | +4 | +0.3% | 546,600 |
| 2014/07/22 | 1,366 | 1,366 | 1,342 | 1,348 | ±0 | ±0% | 966,700 |
| 2014/07/18 | 1,361 | 1,361 | 1,339 | 1,348 | -46 | -3.3% | 1,637,800 |
| 2014/07/17 | 1,402 | 1,419 | 1,393 | 1,394 | -6 | -0.4% | 639,200 |
| 2014/07/16 | 1,400 | 1,409 | 1,394 | 1,400 | -5 | -0.4% | 552,800 |
| 2014/07/15 | 1,400 | 1,414 | 1,398 | 1,405 | -2 | -0.1% | 781,800 |
| 2014/07/14 | 1,400 | 1,411 | 1,389 | 1,407 | ±0 | ±0% | 543,100 |
| 2014/07/11 | 1,400 | 1,417 | 1,396 | 1,407 | -1 | -0.1% | 993,100 |
| 2014/07/10 | 1,419 | 1,429 | 1,404 | 1,408 | -6 | -0.4% | 858,400 |
| 2014/07/09 | 1,410 | 1,423 | 1,403 | 1,414 | -28 | -1.9% | 1,644,400 |
| 2014/07/08 | 1,466 | 1,467 | 1,431 | 1,442 | -50 | -3.4% | 1,435,400 |
| 2014/07/07 | 1,518 | 1,522 | 1,490 | 1,492 | -15 | -1% | 674,800 |
| 2014/07/04 | 1,500 | 1,516 | 1,483 | 1,507 | +23 | +1.5% | 1,214,800 |
| 2014/07/03 | 1,485 | 1,494 | 1,475 | 1,484 | -1 | -0.1% | 735,700 |
| 2014/07/02 | 1,492 | 1,499 | 1,478 | 1,485 | +13 | +0.9% | 1,368,200 |
| 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 |
2701～
2750
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
