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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 2013/08/21 | 1,255 | 1,273 | 1,235 | 1,249 | -1 | -0.1% | 782,200 |
| 2013/08/20 | 1,271 | 1,286 | 1,246 | 1,250 | -25 | -2% | 400,700 |
| 2013/08/19 | 1,257 | 1,277 | 1,250 | 1,275 | +21 | +1.7% | 286,600 |
| 2013/08/16 | 1,241 | 1,263 | 1,237 | 1,254 | -14 | -1.1% | 651,900 |
| 2013/08/15 | 1,286 | 1,288 | 1,266 | 1,268 | -29 | -2.2% | 243,300 |
| 2013/08/14 | 1,277 | 1,297 | 1,259 | 1,297 | +28 | +2.2% | 354,800 |
| 2013/08/13 | 1,248 | 1,269 | 1,240 | 1,269 | +40 | +3.3% | 319,000 |
| 2013/08/12 | 1,228 | 1,238 | 1,218 | 1,229 | -19 | -1.5% | 332,700 |
| 2013/08/09 | 1,250 | 1,267 | 1,231 | 1,248 | +5 | +0.4% | 583,000 |
| 2013/08/08 | 1,269 | 1,288 | 1,241 | 1,243 | -15 | -1.2% | 323,000 |
| 2013/08/07 | 1,277 | 1,289 | 1,258 | 1,258 | -42 | -3.2% | 397,600 |
| 2013/08/06 | 1,286 | 1,300 | 1,274 | 1,300 | +14 | +1.1% | 410,600 |
| 2013/08/05 | 1,288 | 1,299 | 1,280 | 1,286 | -14 | -1.1% | 296,800 |
| 2013/08/02 | 1,282 | 1,300 | 1,277 | 1,300 | +32 | +2.5% | 522,800 |
| 2013/08/01 | 1,274 | 1,274 | 1,215 | 1,268 | -5 | -0.4% | 976,600 |
| 2013/07/31 | 1,280 | 1,292 | 1,240 | 1,273 | -8 | -0.6% | 630,100 |
| 2013/07/30 | 1,206 | 1,281 | 1,206 | 1,281 | +76 | +6.3% | 706,000 |
2901～
2950
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
