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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 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 |
| 2014/04/17 | 1,266 | 1,286 | 1,257 | 1,260 | -16 | -1.3% | 657,700 |
| 2014/04/16 | 1,228 | 1,277 | 1,223 | 1,276 | +57 | +4.7% | 787,100 |
| 2014/04/15 | 1,244 | 1,250 | 1,216 | 1,219 | +9 | +0.7% | 835,800 |
| 2014/04/14 | 1,195 | 1,221 | 1,190 | 1,210 | +2 | +0.2% | 555,800 |
| 2014/04/11 | 1,215 | 1,219 | 1,192 | 1,208 | -37 | -3% | 1,129,500 |
| 2014/04/10 | 1,285 | 1,289 | 1,239 | 1,245 | -24 | -1.9% | 1,092,500 |
| 2014/04/09 | 1,291 | 1,326 | 1,264 | 1,269 | -35 | -2.7% | 1,371,400 |
| 2014/04/08 | 1,314 | 1,329 | 1,296 | 1,304 | -21 | -1.6% | 1,283,600 |
| 2014/04/07 | 1,350 | 1,355 | 1,320 | 1,325 | -47 | -3.4% | 1,180,700 |
2701～
2750
件表示中 / 3735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 | 327,000円 | -5.7% | -16.5% | 3.21% | 23.18倍 | 1.47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 |
| ＴＨＫ | 393,000円 | +3.0% | +30.4% | 6.26% | 24.46倍 | 1.15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 |
| フジテック | 594,300円 | +1.1% | +26.2% | 2.94% | 27.28倍 | 2.98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 |
| 三井海洋 | 665,000円 | -11.6% | +36.4% | 1.80% | 10.64倍 | 2.43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 |
| オルガノ | 895,000円 | +7.2% | +1.1% | 1.90% | 17.00倍 | 3.40倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
