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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,898 | 1,913 | 1,883 | 1,907 | +1 | +0.1% | 1,130,100 |
| 2017/09/25 | 1,925 | 1,950 | 1,901 | 1,906 | +2 | +0.1% | 1,615,400 |
| 2017/09/22 | 1,926 | 1,928 | 1,862 | 1,904 | -15 | -0.8% | 1,742,900 |
| 2017/09/21 | 1,950 | 1,958 | 1,916 | 1,919 | -22 | -1.1% | 1,430,500 |
| 2017/09/20 | 1,936 | 1,952 | 1,932 | 1,941 | +1 | +0.1% | 1,444,000 |
| 2017/09/19 | 1,930 | 1,944 | 1,921 | 1,940 | +44 | +2.3% | 1,319,100 |
| 2017/09/15 | 1,852 | 1,905 | 1,852 | 1,896 | +33 | +1.8% | 1,403,400 |
| 2017/09/14 | 1,882 | 1,888 | 1,856 | 1,863 | -14 | -0.7% | 875,100 |
| 2017/09/13 | 1,890 | 1,897 | 1,876 | 1,877 | +9 | +0.5% | 927,800 |
| 2017/09/12 | 1,851 | 1,878 | 1,846 | 1,868 | +46 | +2.5% | 1,412,400 |
| 2017/09/11 | 1,804 | 1,831 | 1,801 | 1,822 | +45 | +2.5% | 1,186,800 |
| 2017/09/08 | 1,784 | 1,804 | 1,767 | 1,777 | -3 | -0.2% | 861,300 |
| 2017/09/07 | 1,800 | 1,800 | 1,774 | 1,780 | -3 | -0.2% | 987,300 |
| 2017/09/06 | 1,748 | 1,790 | 1,734 | 1,783 | +16 | +0.9% | 992,300 |
| 2017/09/05 | 1,790 | 1,804 | 1,763 | 1,767 | -12 | -0.7% | 1,073,300 |
| 2017/09/04 | 1,786 | 1,788 | 1,758 | 1,779 | -24 | -1.3% | 1,023,900 |
| 2017/09/01 | 1,808 | 1,815 | 1,792 | 1,803 | +8 | +0.4% | 1,167,000 |
| 2017/08/31 | 1,785 | 1,800 | 1,774 | 1,795 | +29 | +1.6% | 1,198,400 |
| 2017/08/30 | 1,768 | 1,775 | 1,754 | 1,766 | +5 | +0.3% | 735,700 |
| 2017/08/29 | 1,748 | 1,775 | 1,746 | 1,761 | -2 | -0.1% | 698,400 |
| 2017/08/28 | 1,768 | 1,782 | 1,748 | 1,763 | ±0 | ±0% | 781,400 |
| 2017/08/25 | 1,765 | 1,774 | 1,752 | 1,763 | +7 | +0.4% | 937,900 |
| 2017/08/24 | 1,754 | 1,774 | 1,745 | 1,756 | -18 | -1% | 1,025,600 |
| 2017/08/23 | 1,800 | 1,819 | 1,770 | 1,774 | ±0 | ±0% | 1,094,800 |
| 2017/08/22 | 1,741 | 1,782 | 1,739 | 1,774 | +24 | +1.4% | 1,356,300 |
| 2017/08/21 | 1,741 | 1,754 | 1,729 | 1,750 | +16 | +0.9% | 1,354,100 |
| 2017/08/18 | 1,744 | 1,745 | 1,717 | 1,734 | -46 | -2.6% | 2,601,800 |
| 2017/08/17 | 1,783 | 1,786 | 1,765 | 1,780 | -3 | -0.2% | 1,660,800 |
| 2017/08/16 | 1,795 | 1,808 | 1,780 | 1,783 | -11 | -0.6% | 1,504,500 |
| 2017/08/15 | 1,817 | 1,825 | 1,792 | 1,794 | -2 | -0.1% | 1,899,300 |
| 2017/08/14 | 1,800 | 1,824 | 1,788 | 1,796 | -39 | -2.1% | 2,100,300 |
| 2017/08/10 | 1,901 | 1,903 | 1,818 | 1,835 | -66 | -3.5% | 2,287,600 |
| 2017/08/09 | 1,923 | 1,942 | 1,876 | 1,901 | -26 | -1.3% | 1,920,100 |
| 2017/08/08 | 1,928 | 1,956 | 1,909 | 1,927 | +5 | +0.3% | 1,599,700 |
| 2017/08/07 | 1,916 | 1,933 | 1,912 | 1,922 | +29 | +1.5% | 1,390,400 |
| 2017/08/04 | 1,860 | 1,905 | 1,858 | 1,893 | +23 | +1.2% | 1,571,100 |
| 2017/08/03 | 1,864 | 1,870 | 1,839 | 1,870 | +8 | +0.4% | 1,003,400 |
| 2017/08/02 | 1,825 | 1,870 | 1,821 | 1,862 | +42 | +2.3% | 1,407,800 |
| 2017/08/01 | 1,840 | 1,848 | 1,792 | 1,820 | -14 | -0.8% | 1,220,400 |
| 2017/07/31 | 1,854 | 1,855 | 1,818 | 1,834 | -31 | -1.7% | 1,435,500 |
| 2017/07/28 | 1,874 | 1,900 | 1,845 | 1,865 | -4 | -0.2% | 3,048,500 |
| 2017/07/27 | 1,887 | 1,891 | 1,862 | 1,869 | -26 | -1.4% | 1,074,600 |
| 2017/07/26 | 1,906 | 1,923 | 1,889 | 1,895 | +11 | +0.6% | 1,139,700 |
| 2017/07/25 | 1,906 | 1,906 | 1,879 | 1,884 | -22 | -1.2% | 775,200 |
| 2017/07/24 | 1,879 | 1,907 | 1,871 | 1,906 | +11 | +0.6% | 968,400 |
| 2017/07/21 | 1,878 | 1,935 | 1,878 | 1,895 | +19 | +1% | 1,622,900 |
| 2017/07/20 | 1,879 | 1,888 | 1,848 | 1,876 | -2 | -0.1% | 1,498,500 |
| 2017/07/19 | 1,890 | 1,891 | 1,855 | 1,878 | -19 | -1% | 1,234,500 |
| 2017/07/18 | 1,918 | 1,925 | 1,881 | 1,897 | -21 | -1.1% | 1,485,400 |
| 2017/07/14 | 1,855 | 1,927 | 1,855 | 1,918 | +70 | +3.8% | 3,041,600 |
1901～
1950
件表示中 / 3738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 | 321,700円 | -5.7% | -16.5% | 3.26% | 22.80倍 | 1.45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 |
| フジテック | 600,600円 | +1.1% | +26.2% | 2.91% | 27.57倍 | 3.01倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 三井海洋 | 673,000円 | -11.6% | +36.4% | 1.78% | 10.77倍 | 2.46倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 920,000円 | +7.2% | +1.1% | 1.85% | 17.47倍 | 3.50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 | 123,300円 | -6.1% | +45.7% | 4.87% | 19.62倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
