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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 735 | 766 | 726 | 766 | +24 | +3.2% | 37,900 |
| 2010/08/11 | 754 | 754 | 742 | 742 | -19 | -2.5% | 24,800 |
| 2010/08/10 | 750 | 769 | 750 | 761 | +15 | +2% | 15,100 |
| 2010/08/09 | 761 | 761 | 738 | 746 | -25 | -3.2% | 43,400 |
| 2010/08/06 | 786 | 786 | 757 | 771 | -22 | -2.8% | 62,700 |
| 2010/08/05 | 805 | 810 | 791 | 793 | -7 | -0.9% | 16,600 |
| 2010/08/04 | 823 | 823 | 797 | 800 | -34 | -4.1% | 55,300 |
| 2010/08/03 | 843 | 849 | 834 | 834 | +3 | +0.4% | 8,100 |
| 2010/08/02 | 845 | 853 | 831 | 831 | -16 | -1.9% | 24,800 |
| 2010/07/30 | 862 | 863 | 847 | 847 | -14 | -1.6% | 37,000 |
| 2010/07/29 | 881 | 883 | 861 | 861 | -20 | -2.3% | 48,100 |
| 2010/07/28 | 898 | 911 | 866 | 881 | -30 | -3.3% | 75,000 |
| 2010/07/27 | 918 | 929 | 907 | 911 | -12 | -1.3% | 14,100 |
| 2010/07/26 | 919 | 927 | 919 | 923 | +17 | +1.9% | 5,800 |
| 2010/07/23 | 888 | 911 | 888 | 906 | +33 | +3.8% | 8,500 |
| 2010/07/22 | 878 | 883 | 867 | 873 | -12 | -1.4% | 22,000 |
| 2010/07/21 | 910 | 910 | 884 | 885 | -14 | -1.6% | 16,700 |
| 2010/07/20 | 910 | 910 | 893 | 899 | -19 | -2.1% | 16,100 |
| 2010/07/16 | 917 | 919 | 901 | 918 | -4 | -0.4% | 44,900 |
| 2010/07/15 | 944 | 944 | 919 | 922 | -25 | -2.6% | 23,000 |
| 2010/07/14 | 923 | 947 | 923 | 947 | +33 | +3.6% | 11,100 |
| 2010/07/13 | 921 | 931 | 914 | 914 | +3 | +0.3% | 27,100 |
| 2010/07/12 | 897 | 923 | 886 | 911 | +10 | +1.1% | 24,100 |
| 2010/07/09 | 910 | 910 | 898 | 901 | -11 | -1.2% | 29,300 |
| 2010/07/08 | 936 | 936 | 904 | 912 | +6 | +0.7% | 21,500 |
| 2010/07/07 | 902 | 906 | 896 | 906 | -2 | -0.2% | 11,000 |
| 2010/07/06 | 895 | 910 | 881 | 908 | +7 | +0.8% | 17,500 |
| 2010/07/05 | 905 | 914 | 896 | 901 | -7 | -0.8% | 20,900 |
| 2010/07/02 | 899 | 927 | 899 | 908 | +6 | +0.7% | 15,200 |
| 2010/07/01 | 910 | 910 | 892 | 902 | +3 | +0.3% | 32,100 |
| 2010/06/30 | 891 | 911 | 890 | 899 | -14 | -1.5% | 32,400 |
| 2010/06/29 | 940 | 948 | 905 | 913 | -27 | -2.9% | 23,800 |
| 2010/06/28 | 956 | 971 | 938 | 940 | -4 | -0.4% | 9,600 |
| 2010/06/25 | 973 | 973 | 940 | 944 | -53 | -5.3% | 22,600 |
| 2010/06/24 | 999 | 1,010 | 975 | 997 | -3 | -0.3% | 6,800 |
| 2010/06/23 | 1,000 | 1,006 | 981 | 1,000 | -22 | -2.2% | 10,000 |
| 2010/06/22 | 1,020 | 1,041 | 1,019 | 1,022 | -7 | -0.7% | 17,400 |
| 2010/06/21 | 998 | 1,046 | 998 | 1,029 | +41 | +4.1% | 21,000 |
| 2010/06/18 | 986 | 994 | 953 | 988 | +1 | +0.1% | 35,700 |
| 2010/06/17 | 995 | 1,022 | 987 | 987 | ±0 | ±0% | 21,700 |
| 2010/06/16 | 988 | 993 | 981 | 987 | +22 | +2.3% | 18,100 |
| 2010/06/15 | 960 | 984 | 960 | 965 | -5 | -0.5% | 5,700 |
| 2010/06/14 | 946 | 972 | 942 | 970 | +45 | +4.9% | 18,500 |
| 2010/06/11 | 925 | 934 | 921 | 925 | +33 | +3.7% | 133,700 |
| 2010/06/10 | 907 | 907 | 883 | 892 | -1 | -0.1% | 14,400 |
| 2010/06/09 | 922 | 922 | 885 | 893 | -18 | -2% | 15,300 |
| 2010/06/08 | 905 | 932 | 893 | 911 | +5 | +0.6% | 29,900 |
| 2010/06/07 | 933 | 942 | 906 | 906 | -68 | -7% | 33,300 |
| 2010/06/04 | 949 | 991 | 949 | 974 | +31 | +3.3% | 26,600 |
| 2010/06/03 | 915 | 949 | 912 | 943 | +48 | +5.4% | 30,800 |
3601～
3650
件表示中 / 3691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 | 254,900円 | -5.7% | -16.5% | 4.12% | 18.07倍 | 1.15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 |
| 三浦工 | 310,000円 | +55.0% | +9.0% | 1.77% | 16.76倍 | 2.06倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| 住友重 | 299,900円 | +1.8% | +7.8% | 4.17% | 12.87倍 | 0.57倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ジェイテクト | 112,600円 | -6.1% | +45.7% | 5.33% | 17.92倍 | 0.48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 |
| オルガノ | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69倍 | 2.91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
