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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,794 | 1,824 | 1,785 | 1,824 | +34 | +1.9% | 1,405,500 |
| 2013/12/19 | 1,752 | 1,794 | 1,751 | 1,790 | +61 | +3.5% | 1,788,300 |
| 2013/12/18 | 1,700 | 1,730 | 1,697 | 1,729 | +22 | +1.3% | 1,185,600 |
| 2013/12/17 | 1,709 | 1,710 | 1,696 | 1,707 | +27 | +1.6% | 689,500 |
| 2013/12/16 | 1,673 | 1,704 | 1,673 | 1,680 | -12 | -0.7% | 565,700 |
| 2013/12/13 | 1,684 | 1,708 | 1,666 | 1,692 | +6 | +0.4% | 745,600 |
| 2013/12/12 | 1,683 | 1,690 | 1,669 | 1,686 | -3 | -0.2% | 269,600 |
| 2013/12/11 | 1,690 | 1,701 | 1,670 | 1,689 | -25 | -1.5% | 484,300 |
| 2013/12/10 | 1,707 | 1,715 | 1,696 | 1,714 | ±0 | ±0% | 345,800 |
| 2013/12/09 | 1,701 | 1,715 | 1,683 | 1,714 | +47 | +2.8% | 558,000 |
| 2013/12/06 | 1,640 | 1,670 | 1,639 | 1,667 | +15 | +0.9% | 370,600 |
| 2013/12/05 | 1,666 | 1,680 | 1,652 | 1,652 | -24 | -1.4% | 409,900 |
| 2013/12/04 | 1,690 | 1,696 | 1,667 | 1,676 | -33 | -1.9% | 527,000 |
| 2013/12/03 | 1,714 | 1,729 | 1,706 | 1,709 | -5 | -0.3% | 481,000 |
| 2013/12/02 | 1,706 | 1,729 | 1,700 | 1,714 | +18 | +1.1% | 541,900 |
| 2013/11/29 | 1,706 | 1,710 | 1,687 | 1,696 | -6 | -0.4% | 402,100 |
| 2013/11/28 | 1,675 | 1,709 | 1,675 | 1,702 | +22 | +1.3% | 450,800 |
| 2013/11/27 | 1,702 | 1,713 | 1,675 | 1,680 | -34 | -2% | 603,700 |
| 2013/11/26 | 1,697 | 1,725 | 1,697 | 1,714 | +6 | +0.4% | 541,200 |
| 2013/11/25 | 1,713 | 1,718 | 1,698 | 1,708 | ±0 | ±0% | 530,900 |
| 2013/11/22 | 1,717 | 1,738 | 1,700 | 1,708 | +8 | +0.5% | 648,700 |
| 2013/11/21 | 1,682 | 1,700 | 1,678 | 1,700 | +20 | +1.2% | 392,400 |
| 2013/11/20 | 1,689 | 1,696 | 1,671 | 1,680 | -7 | -0.4% | 238,100 |
| 2013/11/19 | 1,696 | 1,705 | 1,680 | 1,687 | -23 | -1.3% | 446,400 |
| 2013/11/18 | 1,720 | 1,742 | 1,696 | 1,710 | ±0 | ±0% | 1,042,700 |
| 2013/11/15 | 1,683 | 1,710 | 1,681 | 1,710 | +48 | +2.9% | 1,364,200 |
| 2013/11/14 | 1,643 | 1,674 | 1,640 | 1,662 | +44 | +2.7% | 892,400 |
| 2013/11/13 | 1,639 | 1,656 | 1,612 | 1,618 | -25 | -1.5% | 1,118,200 |
| 2013/11/12 | 1,611 | 1,646 | 1,600 | 1,643 | +36 | +2.2% | 756,700 |
| 2013/11/11 | 1,628 | 1,628 | 1,593 | 1,607 | +7 | +0.4% | 641,100 |
| 2013/11/08 | 1,576 | 1,613 | 1,573 | 1,600 | +21 | +1.3% | 914,000 |
| 2013/11/07 | 1,576 | 1,586 | 1,566 | 1,579 | +11 | +0.7% | 943,500 |
| 2013/11/06 | 1,550 | 1,592 | 1,550 | 1,568 | +18 | +1.2% | 392,400 |
| 2013/11/05 | 1,555 | 1,580 | 1,537 | 1,550 | +5 | +0.3% | 598,900 |
| 2013/11/01 | 1,585 | 1,608 | 1,533 | 1,545 | -41 | -2.6% | 1,008,800 |
| 2013/10/31 | 1,612 | 1,641 | 1,586 | 1,586 | -66 | -4% | 1,218,600 |
| 2013/10/30 | 1,628 | 1,705 | 1,615 | 1,652 | +52 | +3.3% | 1,726,700 |
| 2013/10/29 | 1,600 | 1,624 | 1,592 | 1,600 | -19 | -1.2% | 281,200 |
| 2013/10/28 | 1,611 | 1,620 | 1,585 | 1,619 | +13 | +0.8% | 464,800 |
| 2013/10/25 | 1,644 | 1,644 | 1,605 | 1,606 | -48 | -2.9% | 541,200 |
| 2013/10/24 | 1,622 | 1,659 | 1,603 | 1,654 | +19 | +1.2% | 551,200 |
| 2013/10/23 | 1,684 | 1,685 | 1,635 | 1,635 | -48 | -2.9% | 803,400 |
| 2013/10/22 | 1,695 | 1,699 | 1,656 | 1,683 | -7 | -0.4% | 482,700 |
| 2013/10/21 | 1,655 | 1,695 | 1,655 | 1,690 | +39 | +2.4% | 461,200 |
| 2013/10/18 | 1,681 | 1,685 | 1,648 | 1,651 | -29 | -1.7% | 908,400 |
| 2013/10/17 | 1,714 | 1,717 | 1,671 | 1,680 | -27 | -1.6% | 1,407,900 |
| 2013/10/16 | 1,697 | 1,729 | 1,695 | 1,707 | +15 | +0.9% | 999,000 |
| 2013/10/15 | 1,684 | 1,722 | 1,671 | 1,692 | +27 | +1.6% | 1,179,800 |
| 2013/10/11 | 1,611 | 1,665 | 1,610 | 1,665 | +68 | +4.3% | 1,161,200 |
| 2013/10/10 | 1,589 | 1,598 | 1,578 | 1,597 | +22 | +1.4% | 512,900 |
2851～
2900
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
