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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,416 | 1,416 | 1,350 | 1,373 | -63 | -4.4% | 2,565,900 |
| 2018/12/10 | 1,444 | 1,446 | 1,409 | 1,436 | -57 | -3.8% | 1,866,300 |
| 2018/12/07 | 1,500 | 1,513 | 1,461 | 1,493 | -1 | -0.1% | 1,375,400 |
| 2018/12/06 | 1,506 | 1,513 | 1,472 | 1,494 | -35 | -2.3% | 1,326,200 |
| 2018/12/05 | 1,504 | 1,544 | 1,499 | 1,529 | -30 | -1.9% | 1,521,600 |
| 2018/12/04 | 1,604 | 1,610 | 1,550 | 1,559 | -56 | -3.5% | 1,666,200 |
| 2018/12/03 | 1,638 | 1,665 | 1,610 | 1,615 | +25 | +1.6% | 1,961,600 |
| 2018/11/30 | 1,575 | 1,595 | 1,561 | 1,590 | +8 | +0.5% | 1,193,700 |
| 2018/11/29 | 1,600 | 1,606 | 1,564 | 1,582 | +26 | +1.7% | 2,030,800 |
| 2018/11/28 | 1,500 | 1,560 | 1,498 | 1,556 | +72 | +4.9% | 2,589,500 |
| 2018/11/27 | 1,473 | 1,493 | 1,452 | 1,484 | +47 | +3.3% | 2,005,700 |
| 2018/11/26 | 1,401 | 1,439 | 1,379 | 1,437 | +28 | +2% | 1,899,400 |
| 2018/11/22 | 1,403 | 1,411 | 1,371 | 1,409 | -2 | -0.1% | 2,398,900 |
| 2018/11/21 | 1,400 | 1,417 | 1,367 | 1,411 | -24 | -1.7% | 2,736,000 |
| 2018/11/20 | 1,438 | 1,440 | 1,413 | 1,435 | -38 | -2.6% | 1,912,200 |
| 2018/11/19 | 1,450 | 1,486 | 1,442 | 1,473 | +14 | +1% | 1,145,100 |
| 2018/11/16 | 1,510 | 1,522 | 1,441 | 1,459 | -39 | -2.6% | 1,825,900 |
| 2018/11/15 | 1,500 | 1,534 | 1,483 | 1,498 | -15 | -1% | 1,392,500 |
| 2018/11/14 | 1,530 | 1,545 | 1,508 | 1,513 | -8 | -0.5% | 1,327,800 |
| 2018/11/13 | 1,520 | 1,522 | 1,469 | 1,521 | -42 | -2.7% | 2,084,500 |
| 2018/11/12 | 1,550 | 1,581 | 1,532 | 1,563 | -4 | -0.3% | 1,422,500 |
| 2018/11/09 | 1,606 | 1,610 | 1,560 | 1,567 | -43 | -2.7% | 2,453,500 |
| 2018/11/08 | 1,750 | 1,758 | 1,602 | 1,610 | -102 | -6% | 4,111,500 |
| 2018/11/07 | 1,780 | 1,828 | 1,709 | 1,712 | -68 | -3.8% | 2,830,300 |
| 2018/11/06 | 1,768 | 1,802 | 1,753 | 1,780 | +26 | +1.5% | 1,386,800 |
| 2018/11/05 | 1,739 | 1,770 | 1,714 | 1,754 | -25 | -1.4% | 1,112,900 |
| 2018/11/02 | 1,667 | 1,792 | 1,661 | 1,779 | +123 | +7.4% | 2,985,800 |
| 2018/11/01 | 1,646 | 1,657 | 1,632 | 1,656 | +21 | +1.3% | 1,332,900 |
| 2018/10/31 | 1,601 | 1,642 | 1,590 | 1,635 | +61 | +3.9% | 1,418,000 |
| 2018/10/30 | 1,521 | 1,586 | 1,515 | 1,574 | +33 | +2.1% | 1,723,300 |
| 2018/10/29 | 1,557 | 1,580 | 1,534 | 1,541 | -5 | -0.3% | 1,251,400 |
| 2018/10/26 | 1,577 | 1,582 | 1,517 | 1,546 | -15 | -1% | 2,287,600 |
| 2018/10/25 | 1,581 | 1,587 | 1,555 | 1,561 | -88 | -5.3% | 2,527,300 |
| 2018/10/24 | 1,680 | 1,687 | 1,639 | 1,649 | -40 | -2.4% | 1,608,900 |
| 2018/10/23 | 1,722 | 1,738 | 1,684 | 1,689 | -33 | -1.9% | 1,018,500 |
| 2018/10/22 | 1,697 | 1,746 | 1,681 | 1,722 | -9 | -0.5% | 1,368,700 |
| 2018/10/19 | 1,718 | 1,735 | 1,688 | 1,731 | -36 | -2% | 1,473,300 |
| 2018/10/18 | 1,797 | 1,813 | 1,762 | 1,767 | -16 | -0.9% | 1,467,800 |
| 2018/10/17 | 1,798 | 1,815 | 1,774 | 1,783 | +25 | +1.4% | 990,700 |
| 2018/10/16 | 1,716 | 1,759 | 1,701 | 1,758 | +36 | +2.1% | 1,213,300 |
| 2018/10/15 | 1,732 | 1,754 | 1,706 | 1,722 | -6 | -0.3% | 1,127,300 |
| 2018/10/12 | 1,686 | 1,737 | 1,676 | 1,728 | +30 | +1.8% | 1,404,300 |
| 2018/10/11 | 1,700 | 1,741 | 1,683 | 1,698 | -109 | -6% | 3,123,900 |
| 2018/10/10 | 1,810 | 1,825 | 1,782 | 1,807 | -21 | -1.1% | 1,418,300 |
| 2018/10/09 | 1,848 | 1,858 | 1,810 | 1,828 | -60 | -3.2% | 1,558,400 |
| 2018/10/05 | 1,892 | 1,904 | 1,873 | 1,888 | -34 | -1.8% | 985,300 |
| 2018/10/04 | 1,945 | 1,965 | 1,912 | 1,922 | +23 | +1.2% | 1,599,400 |
| 2018/10/03 | 1,947 | 1,948 | 1,899 | 1,899 | -52 | -2.7% | 1,175,700 |
| 2018/10/02 | 1,944 | 1,977 | 1,944 | 1,951 | +30 | +1.6% | 1,556,900 |
| 2018/10/01 | 1,895 | 1,929 | 1,881 | 1,921 | +23 | +1.2% | 1,018,500 |
1451～
1500
件表示中 / 3586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 | 263,700円 | +2.0% | -19.7% | 3.79% | 37.29倍 | 1.14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 |
| 住友重 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40倍 | 0.60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 |
| オルガノ | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70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 |
| ジェイテクト | 108,600円 | -3.3% | -44.8% | 4.60% | 18.62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 |
| 日精工 | 67,200円 | +0.1% | -31.3% | 5.06% | 54.73倍 | 0.51倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
