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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 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 |
| 2013/10/09 | 1,540 | 1,575 | 1,514 | 1,575 | +34 | +2.2% | 464,900 |
| 2013/10/08 | 1,491 | 1,547 | 1,491 | 1,541 | +30 | +2% | 654,500 |
| 2013/10/07 | 1,511 | 1,520 | 1,494 | 1,511 | -10 | -0.7% | 703,300 |
| 2013/10/04 | 1,509 | 1,532 | 1,500 | 1,521 | -4 | -0.3% | 618,000 |
| 2013/10/03 | 1,509 | 1,537 | 1,498 | 1,525 | +15 | +1% | 656,700 |
| 2013/10/02 | 1,514 | 1,530 | 1,502 | 1,510 | ±0 | ±0% | 623,000 |
| 2013/10/01 | 1,518 | 1,540 | 1,507 | 1,510 | -13 | -0.9% | 440,200 |
| 2013/09/30 | 1,561 | 1,561 | 1,521 | 1,523 | -61 | -3.9% | 652,800 |
| 2013/09/27 | 1,575 | 1,595 | 1,571 | 1,584 | +17 | +1.1% | 615,000 |
| 2013/09/26 | 1,540 | 1,567 | 1,512 | 1,567 | +26 | +1.7% | 464,300 |
| 2013/09/25 | 1,549 | 1,549 | 1,522 | 1,541 | -7 | -0.5% | 407,400 |
| 2013/09/24 | 1,550 | 1,557 | 1,535 | 1,548 | -12 | -0.8% | 613,000 |
| 2013/09/20 | 1,500 | 1,575 | 1,500 | 1,560 | +67 | +4.5% | 1,565,900 |
| 2013/09/19 | 1,490 | 1,499 | 1,478 | 1,493 | +16 | +1.1% | 370,900 |
| 2013/09/18 | 1,470 | 1,506 | 1,466 | 1,477 | +16 | +1.1% | 735,200 |
| 2013/09/17 | 1,447 | 1,480 | 1,445 | 1,461 | +15 | +1% | 790,600 |
| 2013/09/13 | 1,424 | 1,448 | 1,424 | 1,446 | +15 | +1% | 663,900 |
| 2013/09/12 | 1,416 | 1,434 | 1,414 | 1,431 | +15 | +1.1% | 566,300 |
| 2013/09/11 | 1,414 | 1,426 | 1,390 | 1,416 | -8 | -0.6% | 845,300 |
| 2013/09/10 | 1,419 | 1,432 | 1,415 | 1,424 | +3 | +0.2% | 499,600 |
| 2013/09/09 | 1,429 | 1,437 | 1,412 | 1,421 | +10 | +0.7% | 543,300 |
| 2013/09/06 | 1,410 | 1,412 | 1,390 | 1,411 | +13 | +0.9% | 795,500 |
| 2013/09/05 | 1,396 | 1,406 | 1,390 | 1,398 | +4 | +0.3% | 757,200 |
| 2013/09/04 | 1,359 | 1,400 | 1,350 | 1,394 | +10 | +0.7% | 904,000 |
| 2013/09/03 | 1,379 | 1,396 | 1,372 | 1,384 | +5 | +0.4% | 1,411,900 |
| 2013/09/02 | 1,350 | 1,384 | 1,346 | 1,379 | +26 | +1.9% | 918,900 |
| 2013/08/30 | 1,360 | 1,361 | 1,321 | 1,353 | +3 | +0.2% | 1,337,400 |
| 2013/08/29 | 1,343 | 1,352 | 1,329 | 1,350 | +7 | +0.5% | 506,900 |
| 2013/08/28 | 1,352 | 1,360 | 1,317 | 1,343 | -22 | -1.6% | 885,500 |
| 2013/08/27 | 1,353 | 1,369 | 1,340 | 1,365 | +12 | +0.9% | 884,300 |
| 2013/08/26 | 1,321 | 1,358 | 1,296 | 1,353 | +43 | +3.3% | 1,270,500 |
| 2013/08/23 | 1,282 | 1,330 | 1,275 | 1,310 | +49 | +3.9% | 1,206,400 |
| 2013/08/22 | 1,250 | 1,263 | 1,229 | 1,261 | +12 | +1% | 469,200 |
2851～
2900
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
