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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,922 | 1,927 | 1,877 | 1,898 | +19 | +1% | 1,173,700 |
| 2018/09/27 | 1,876 | 1,920 | 1,874 | 1,879 | -22 | -1.2% | 1,378,700 |
| 2018/09/26 | 1,914 | 1,927 | 1,889 | 1,901 | -4 | -0.2% | 918,400 |
| 2018/09/25 | 1,890 | 1,914 | 1,849 | 1,905 | -5 | -0.3% | 1,750,100 |
| 2018/09/21 | 1,892 | 1,916 | 1,887 | 1,910 | +53 | +2.9% | 1,660,400 |
| 2018/09/20 | 1,886 | 1,895 | 1,842 | 1,857 | -9 | -0.5% | 1,327,700 |
| 2018/09/19 | 1,880 | 1,892 | 1,861 | 1,866 | +42 | +2.3% | 1,542,200 |
| 2018/09/18 | 1,798 | 1,842 | 1,774 | 1,824 | +21 | +1.2% | 2,126,100 |
| 2018/09/14 | 1,768 | 1,817 | 1,763 | 1,803 | +66 | +3.8% | 1,921,900 |
| 2018/09/13 | 1,726 | 1,755 | 1,716 | 1,737 | +22 | +1.3% | 1,955,900 |
| 2018/09/12 | 1,745 | 1,745 | 1,691 | 1,715 | -38 | -2.2% | 1,997,100 |
| 2018/09/11 | 1,760 | 1,764 | 1,737 | 1,753 | +9 | +0.5% | 1,172,700 |
| 2018/09/10 | 1,734 | 1,765 | 1,729 | 1,744 | +8 | +0.5% | 928,000 |
| 2018/09/07 | 1,764 | 1,765 | 1,710 | 1,736 | -51 | -2.9% | 1,630,300 |
| 2018/09/06 | 1,792 | 1,804 | 1,776 | 1,787 | +2 | +0.1% | 1,187,500 |
| 2018/09/05 | 1,784 | 1,799 | 1,763 | 1,785 | -5 | -0.3% | 1,123,700 |
| 2018/09/04 | 1,790 | 1,810 | 1,781 | 1,790 | -1 | -0.1% | 934,300 |
| 2018/09/03 | 1,838 | 1,839 | 1,775 | 1,791 | -47 | -2.6% | 1,296,600 |
| 2018/08/31 | 1,825 | 1,843 | 1,799 | 1,838 | -17 | -0.9% | 1,263,000 |
| 2018/08/30 | 1,858 | 1,874 | 1,842 | 1,855 | +27 | +1.5% | 1,665,700 |
| 2018/08/29 | 1,803 | 1,852 | 1,792 | 1,828 | +8 | +0.4% | 1,462,100 |
| 2018/08/28 | 1,831 | 1,860 | 1,819 | 1,820 | +23 | +1.3% | 1,824,600 |
| 2018/08/27 | 1,764 | 1,804 | 1,762 | 1,797 | +47 | +2.7% | 1,467,000 |
| 2018/08/24 | 1,763 | 1,763 | 1,739 | 1,750 | +7 | +0.4% | 1,100,500 |
| 2018/08/23 | 1,762 | 1,767 | 1,726 | 1,743 | -18 | -1% | 1,229,500 |
| 2018/08/22 | 1,711 | 1,774 | 1,711 | 1,761 | +64 | +3.8% | 2,166,000 |
| 2018/08/21 | 1,701 | 1,713 | 1,679 | 1,697 | -11 | -0.6% | 848,100 |
| 2018/08/20 | 1,693 | 1,717 | 1,686 | 1,708 | +14 | +0.8% | 1,122,700 |
| 2018/08/17 | 1,666 | 1,716 | 1,657 | 1,694 | +47 | +2.9% | 1,807,300 |
| 2018/08/16 | 1,586 | 1,651 | 1,571 | 1,647 | +12 | +0.7% | 2,139,900 |
| 2018/08/15 | 1,670 | 1,671 | 1,614 | 1,635 | -31 | -1.9% | 1,719,500 |
| 2018/08/14 | 1,630 | 1,670 | 1,622 | 1,666 | +52 | +3.2% | 1,543,900 |
| 2018/08/13 | 1,650 | 1,650 | 1,592 | 1,614 | -78 | -4.6% | 2,012,000 |
| 2018/08/10 | 1,740 | 1,740 | 1,690 | 1,692 | -60 | -3.4% | 2,051,600 |
| 2018/08/09 | 1,698 | 1,782 | 1,698 | 1,752 | +75 | +4.5% | 3,182,700 |
| 2018/08/08 | 1,705 | 1,752 | 1,651 | 1,677 | -4 | -0.2% | 3,374,500 |
| 2018/08/07 | 1,670 | 1,700 | 1,664 | 1,681 | +15 | +0.9% | 1,188,000 |
| 2018/08/06 | 1,668 | 1,683 | 1,660 | 1,666 | -13 | -0.8% | 789,500 |
| 2018/08/03 | 1,662 | 1,683 | 1,655 | 1,679 | +17 | +1% | 846,300 |
| 2018/08/02 | 1,691 | 1,704 | 1,650 | 1,662 | -43 | -2.5% | 1,202,700 |
| 2018/08/01 | 1,709 | 1,713 | 1,684 | 1,705 | +4 | +0.2% | 1,357,300 |
| 2018/07/31 | 1,687 | 1,712 | 1,675 | 1,701 | +14 | +0.8% | 2,069,200 |
| 2018/07/30 | 1,678 | 1,696 | 1,674 | 1,687 | +3 | +0.2% | 2,687,500 |
| 2018/07/27 | 1,656 | 1,687 | 1,646 | 1,684 | +30 | +1.8% | 1,465,000 |
| 2018/07/26 | 1,657 | 1,684 | 1,637 | 1,654 | +15 | +0.9% | 1,787,600 |
| 2018/07/25 | 1,622 | 1,707 | 1,619 | 1,639 | +24 | +1.5% | 2,847,800 |
| 2018/07/24 | 1,588 | 1,626 | 1,587 | 1,615 | +42 | +2.7% | 1,431,700 |
| 2018/07/23 | 1,573 | 1,577 | 1,548 | 1,573 | -12 | -0.8% | 1,237,600 |
| 2018/07/20 | 1,617 | 1,633 | 1,568 | 1,585 | -32 | -2% | 1,856,100 |
| 2018/07/19 | 1,574 | 1,618 | 1,573 | 1,617 | +54 | +3.5% | 1,476,800 |
1501～
1550
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
