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 |
---|---|---|---|---|---|---|---|
2011/02/18 | 1,071 | 1,074 | 1,060 | 1,072 | +10 | +0.9% | 16,900 |
2011/02/17 | 1,070 | 1,074 | 1,056 | 1,062 | -7 | -0.7% | 35,500 |
2011/02/16 | 1,080 | 1,091 | 1,056 | 1,069 | -11 | -1% | 34,800 |
2011/02/15 | 1,066 | 1,087 | 1,061 | 1,080 | +12 | +1.1% | 28,900 |
2011/02/14 | 1,046 | 1,071 | 1,038 | 1,068 | +33 | +3.2% | 29,900 |
2011/02/10 | 1,046 | 1,049 | 1,029 | 1,035 | -10 | -1% | 21,600 |
2011/02/09 | 1,052 | 1,052 | 1,039 | 1,045 | -9 | -0.9% | 13,900 |
2011/02/08 | 1,048 | 1,058 | 1,046 | 1,054 | +6 | +0.6% | 27,900 |
2011/02/07 | 989 | 1,050 | 989 | 1,048 | +67 | +6.8% | 63,600 |
2011/02/04 | 996 | 996 | 979 | 981 | -9 | -0.9% | 21,200 |
2011/02/03 | 978 | 991 | 978 | 990 | +13 | +1.3% | 23,200 |
2011/02/02 | 972 | 979 | 971 | 977 | +12 | +1.2% | 20,000 |
2011/02/01 | 965 | 971 | 959 | 965 | +8 | +0.8% | 4,600 |
2011/01/31 | 943 | 957 | 935 | 957 | -6 | -0.6% | 14,100 |
2011/01/28 | 951 | 971 | 945 | 963 | +27 | +2.9% | 35,000 |
2011/01/27 | 926 | 940 | 920 | 936 | +15 | +1.6% | 24,500 |
2011/01/26 | 931 | 933 | 921 | 921 | -8 | -0.9% | 14,800 |
2011/01/25 | 929 | 955 | 926 | 929 | +16 | +1.8% | 30,700 |
2011/01/24 | 923 | 924 | 909 | 913 | -8 | -0.9% | 21,500 |
2011/01/21 | 958 | 958 | 920 | 921 | -37 | -3.9% | 19,800 |
2011/01/20 | 950 | 963 | 949 | 958 | ±0 | ±0% | 18,800 |
2011/01/19 | 962 | 962 | 953 | 958 | -5 | -0.5% | 10,600 |
2011/01/18 | 961 | 968 | 959 | 963 | +3 | +0.3% | 15,500 |
2011/01/17 | 980 | 991 | 956 | 960 | -16 | -1.6% | 39,100 |
2011/01/14 | 975 | 1,000 | 975 | 976 | -3 | -0.3% | 32,900 |
2011/01/13 | 995 | 996 | 973 | 979 | -13 | -1.3% | 45,300 |
2011/01/12 | 1,000 | 1,001 | 989 | 992 | -2 | -0.2% | 36,400 |
2011/01/11 | 990 | 996 | 989 | 994 | +3 | +0.3% | 23,500 |
2011/01/07 | 992 | 1,000 | 987 | 991 | ±0 | ±0% | 17,400 |
2011/01/06 | 986 | 995 | 983 | 991 | +20 | +2.1% | 39,800 |
2011/01/05 | 989 | 1,000 | 969 | 971 | -12 | -1.2% | 26,100 |
2011/01/04 | 962 | 990 | 962 | 983 | +21 | +2.2% | 18,500 |
2010/12/30 | 969 | 970 | 956 | 962 | -12 | -1.2% | 17,400 |
2010/12/29 | 967 | 974 | 967 | 974 | ±0 | ±0% | 9,800 |
2010/12/28 | 971 | 974 | 968 | 974 | +1 | +0.1% | 11,400 |
2010/12/27 | 965 | 975 | 965 | 973 | +3 | +0.3% | 5,900 |
2010/12/24 | 960 | 973 | 955 | 970 | +10 | +1% | 19,400 |
2010/12/22 | 976 | 983 | 958 | 960 | -17 | -1.7% | 26,600 |
2010/12/21 | 970 | 982 | 970 | 977 | +16 | +1.7% | 44,600 |
2010/12/20 | 975 | 990 | 955 | 961 | -2 | -0.2% | 38,500 |
2010/12/17 | 962 | 971 | 955 | 963 | +9 | +0.9% | 32,600 |
2010/12/16 | 956 | 958 | 946 | 954 | +3 | +0.3% | 10,700 |
2010/12/15 | 949 | 962 | 942 | 951 | +8 | +0.8% | 34,000 |
2010/12/14 | 938 | 943 | 931 | 943 | +3 | +0.3% | 20,000 |
2010/12/13 | 910 | 940 | 908 | 940 | +21 | +2.3% | 17,200 |
2010/12/10 | 929 | 929 | 915 | 919 | -9 | -1% | 181,400 |
2010/12/09 | 920 | 933 | 919 | 928 | -3 | -0.3% | 19,800 |
2010/12/08 | 938 | 938 | 920 | 931 | -13 | -1.4% | 99,900 |
2010/12/07 | 920 | 944 | 912 | 944 | +24 | +2.6% | 42,700 |
2010/12/06 | 923 | 923 | 909 | 920 | +5 | +0.5% | 9,500 |
3251~
3300
件表示中 / 3467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 | 446,800円 | +2.0% | +10.6% | 2.24% | 17.55倍 | 2.36倍 |
|
NC旋盤・マシニングセンタ(MC)で最大手格。TOBで独DMGを連結化し、経営一体化 |
ホシザキ | 563,000円 | +9.8% | -8.6% | 1.69% | 24.72倍 | 2.48倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。M&A積極的 |
栗田工 | 672,000円 | +3.9% | +7.9% | 1.37% | 22.88倍 | 2.28倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
IHI | 404,800円 | +21.0% | - | 2.47% | 10.21倍 | 1.63倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にJFEとの造船合弁JMU |
アマダ | 177,100円 | +2.9% | +1.6% | 3.50% | 14.44倍 | 1.12倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向50%メド |
市場注目の銘柄
チャート関連のコラム