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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 909 | 916 | 891 | 895 | -21 | -2.3% | 32,800 |
| 2010/06/01 | 929 | 929 | 911 | 916 | -8 | -0.9% | 38,200 |
| 2010/05/31 | 932 | 943 | 920 | 924 | -5 | -0.5% | 22,800 |
| 2010/05/28 | 945 | 951 | 916 | 929 | +14 | +1.5% | 30,200 |
| 2010/05/27 | 881 | 916 | 880 | 915 | +29 | +3.3% | 22,000 |
| 2010/05/26 | 907 | 916 | 882 | 886 | -13 | -1.4% | 31,800 |
| 2010/05/25 | 938 | 938 | 893 | 899 | -48 | -5.1% | 44,700 |
| 2010/05/24 | 924 | 950 | 908 | 947 | +38 | +4.2% | 29,100 |
| 2010/05/21 | 920 | 920 | 890 | 909 | -24 | -2.6% | 46,400 |
| 2010/05/20 | 958 | 958 | 933 | 933 | -35 | -3.6% | 25,500 |
| 2010/05/19 | 936 | 989 | 935 | 968 | +17 | +1.8% | 31,300 |
| 2010/05/18 | 1,013 | 1,013 | 950 | 951 | -52 | -5.2% | 45,400 |
| 2010/05/17 | 1,019 | 1,019 | 989 | 1,003 | -46 | -4.4% | 31,600 |
| 2010/05/14 | 1,047 | 1,061 | 1,030 | 1,049 | -11 | -1% | 30,800 |
| 2010/05/13 | 1,068 | 1,080 | 1,054 | 1,060 | +34 | +3.3% | 43,500 |
| 2010/05/12 | 1,033 | 1,036 | 1,006 | 1,026 | -7 | -0.7% | 15,100 |
| 2010/05/11 | 1,089 | 1,095 | 1,018 | 1,033 | -18 | -1.7% | 31,800 |
| 2010/05/10 | 1,050 | 1,075 | 1,036 | 1,051 | +2 | +0.2% | 24,100 |
| 2010/05/07 | 1,003 | 1,052 | 1,003 | 1,049 | -25 | -2.3% | 44,300 |
| 2010/05/06 | 1,100 | 1,100 | 1,067 | 1,074 | -53 | -4.7% | 34,800 |
| 2010/04/30 | 1,140 | 1,151 | 1,127 | 1,127 | -1 | -0.1% | 17,800 |
| 2010/04/28 | 1,139 | 1,145 | 1,126 | 1,128 | -35 | -3% | 30,400 |
| 2010/04/27 | 1,138 | 1,164 | 1,130 | 1,163 | +25 | +2.2% | 39,900 |
| 2010/04/26 | 1,124 | 1,138 | 1,120 | 1,138 | +27 | +2.4% | 44,500 |
| 2010/04/23 | 1,139 | 1,139 | 1,105 | 1,111 | -29 | -2.5% | 25,600 |
| 2010/04/22 | 1,149 | 1,149 | 1,123 | 1,140 | -18 | -1.6% | 21,800 |
| 2010/04/21 | 1,134 | 1,159 | 1,134 | 1,158 | +34 | +3% | 26,200 |
| 2010/04/20 | 1,118 | 1,140 | 1,118 | 1,124 | +7 | +0.6% | 25,000 |
| 2010/04/19 | 1,130 | 1,147 | 1,117 | 1,117 | -26 | -2.3% | 46,000 |
| 2010/04/16 | 1,165 | 1,174 | 1,135 | 1,143 | -25 | -2.1% | 99,400 |
| 2010/04/15 | 1,185 | 1,193 | 1,168 | 1,168 | +5 | +0.4% | 29,200 |
| 2010/04/14 | 1,168 | 1,176 | 1,158 | 1,163 | -13 | -1.1% | 49,100 |
| 2010/04/13 | 1,201 | 1,201 | 1,168 | 1,176 | -18 | -1.5% | 17,700 |
| 2010/04/12 | 1,220 | 1,225 | 1,194 | 1,194 | -8 | -0.7% | 29,200 |
| 2010/04/09 | 1,180 | 1,210 | 1,171 | 1,202 | +32 | +2.7% | 39,000 |
| 2010/04/08 | 1,190 | 1,198 | 1,170 | 1,170 | -30 | -2.5% | 35,600 |
| 2010/04/07 | 1,223 | 1,225 | 1,198 | 1,200 | ±0 | ±0% | 29,800 |
| 2010/04/06 | 1,227 | 1,229 | 1,188 | 1,200 | -20 | -1.6% | 38,100 |
| 2010/04/05 | 1,192 | 1,228 | 1,187 | 1,220 | +42 | +3.6% | 49,300 |
| 2010/04/02 | 1,192 | 1,194 | 1,171 | 1,178 | +2 | +0.2% | 27,900 |
| 2010/04/01 | 1,141 | 1,179 | 1,122 | 1,176 | - | - | 55,200 |
3651～
3691
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 | 251,100円 | -5.7% | -16.5% | 4.18% | 17.80倍 | 1.13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 | 309,200円 | +55.0% | +9.0% | 1.78% | 16.72倍 | 2.05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 | 297,100円 | +1.8% | +7.8% | 4.21% | 12.75倍 | 0.56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 | 111,600円 | -6.1% | +45.7% | 5.38% | 17.76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 | 686,000円 | +11.4% | +32.3% | 2.07% | 13.71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
