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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 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 |
| 2013/07/29 | 1,213 | 1,252 | 1,201 | 1,205 | -39 | -3.1% | 941,900 |
| 2013/07/26 | 1,240 | 1,269 | 1,237 | 1,244 | -21 | -1.7% | 682,800 |
| 2013/07/25 | 1,286 | 1,298 | 1,265 | 1,265 | -19 | -1.5% | 383,200 |
| 2013/07/24 | 1,289 | 1,290 | 1,266 | 1,284 | -9 | -0.7% | 348,700 |
| 2013/07/23 | 1,296 | 1,300 | 1,278 | 1,293 | -2 | -0.2% | 938,500 |
| 2013/07/22 | 1,296 | 1,297 | 1,273 | 1,295 | +17 | +1.3% | 511,200 |
| 2013/07/19 | 1,290 | 1,295 | 1,261 | 1,278 | -5 | -0.4% | 854,300 |
| 2013/07/18 | 1,292 | 1,292 | 1,269 | 1,283 | -2 | -0.2% | 511,600 |
| 2013/07/17 | 1,252 | 1,292 | 1,250 | 1,285 | +9 | +0.7% | 714,000 |
| 2013/07/16 | 1,251 | 1,296 | 1,246 | 1,276 | +26 | +2.1% | 1,074,800 |
| 2013/07/12 | 1,240 | 1,253 | 1,240 | 1,250 | +8 | +0.6% | 42,600 |
| 2013/07/11 | 1,232 | 1,258 | 1,226 | 1,242 | -1 | -0.1% | 23,300 |
| 2013/07/10 | 1,260 | 1,260 | 1,233 | 1,243 | -2 | -0.2% | 32,100 |
| 2013/07/09 | 1,250 | 1,251 | 1,234 | 1,245 | +5 | +0.4% | 34,100 |
| 2013/07/08 | 1,230 | 1,245 | 1,222 | 1,240 | +35 | +2.9% | 29,800 |
| 2013/07/05 | 1,201 | 1,218 | 1,201 | 1,205 | -1 | -0.1% | 34,800 |
| 2013/07/04 | 1,189 | 1,231 | 1,189 | 1,206 | -13 | -1.1% | 22,000 |
| 2013/07/03 | 1,230 | 1,240 | 1,196 | 1,219 | +3 | +0.2% | 46,800 |
| 2013/07/02 | 1,160 | 1,218 | 1,160 | 1,216 | +56 | +4.8% | 41,300 |
| 2013/07/01 | 1,159 | 1,163 | 1,122 | 1,160 | +49 | +4.4% | 50,600 |
| 2013/06/28 | 1,100 | 1,118 | 1,078 | 1,111 | +38 | +3.5% | 54,600 |
| 2013/06/27 | 1,049 | 1,082 | 1,049 | 1,073 | +26 | +2.5% | 37,900 |
| 2013/06/26 | 1,083 | 1,084 | 1,041 | 1,047 | -6 | -0.6% | 38,400 |
| 2013/06/25 | 1,116 | 1,116 | 1,035 | 1,053 | -55 | -5% | 73,400 |
| 2013/06/24 | 1,140 | 1,144 | 1,092 | 1,108 | ±0 | ±0% | 29,300 |
| 2013/06/21 | 1,090 | 1,139 | 1,023 | 1,108 | -53 | -4.6% | 144,800 |
| 2013/06/20 | 1,141 | 1,174 | 1,141 | 1,161 | -7 | -0.6% | 42,100 |
| 2013/06/19 | 1,185 | 1,189 | 1,151 | 1,168 | +19 | +1.7% | 30,400 |
| 2013/06/18 | 1,161 | 1,180 | 1,140 | 1,149 | +3 | +0.3% | 31,900 |
| 2013/06/17 | 1,097 | 1,147 | 1,093 | 1,146 | +45 | +4.1% | 39,700 |
| 2013/06/14 | 1,110 | 1,147 | 1,094 | 1,101 | +11 | +1% | 282,200 |
| 2013/06/13 | 1,113 | 1,129 | 1,090 | 1,090 | -49 | -4.3% | 79,000 |
| 2013/06/12 | 1,079 | 1,147 | 1,078 | 1,139 | +39 | +3.5% | 59,800 |
2901～
2950
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
