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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,756 | 1,815 | 1,756 | 1,801 | +85 | +5% | 2,507,100 |
| 2017/04/25 | 1,680 | 1,720 | 1,670 | 1,716 | +39 | +2.3% | 1,729,200 |
| 2017/04/24 | 1,707 | 1,723 | 1,670 | 1,677 | +18 | +1.1% | 2,418,600 |
| 2017/04/21 | 1,626 | 1,661 | 1,626 | 1,659 | +51 | +3.2% | 2,002,300 |
| 2017/04/20 | 1,622 | 1,650 | 1,607 | 1,608 | +3 | +0.2% | 1,717,700 |
| 2017/04/19 | 1,598 | 1,613 | 1,586 | 1,605 | -9 | -0.6% | 1,783,900 |
| 2017/04/18 | 1,633 | 1,664 | 1,609 | 1,614 | +4 | +0.2% | 1,500,300 |
| 2017/04/17 | 1,597 | 1,612 | 1,571 | 1,610 | +4 | +0.2% | 1,039,500 |
| 2017/04/14 | 1,628 | 1,639 | 1,592 | 1,606 | -29 | -1.8% | 1,758,900 |
| 2017/04/13 | 1,607 | 1,639 | 1,575 | 1,635 | -25 | -1.5% | 1,963,400 |
| 2017/04/12 | 1,681 | 1,690 | 1,651 | 1,660 | -48 | -2.8% | 1,288,000 |
| 2017/04/11 | 1,744 | 1,749 | 1,705 | 1,708 | -56 | -3.2% | 1,757,700 |
| 2017/04/10 | 1,732 | 1,774 | 1,725 | 1,764 | +66 | +3.9% | 2,153,400 |
| 2017/04/07 | 1,711 | 1,732 | 1,662 | 1,698 | +18 | +1.1% | 1,936,300 |
| 2017/04/06 | 1,677 | 1,684 | 1,642 | 1,680 | -2 | -0.1% | 2,438,500 |
| 2017/04/05 | 1,701 | 1,710 | 1,672 | 1,682 | -2 | -0.1% | 1,469,200 |
| 2017/04/04 | 1,695 | 1,699 | 1,648 | 1,684 | -26 | -1.5% | 2,436,100 |
| 2017/04/03 | 1,723 | 1,737 | 1,698 | 1,710 | -26 | -1.5% | 1,810,000 |
| 2017/03/31 | 1,731 | 1,777 | 1,731 | 1,736 | +19 | +1.1% | 2,091,400 |
| 2017/03/30 | 1,733 | 1,743 | 1,710 | 1,717 | -31 | -1.8% | 1,894,200 |
| 2017/03/29 | 1,779 | 1,798 | 1,732 | 1,748 | -19 | -1.1% | 2,589,900 |
| 2017/03/28 | 1,741 | 1,770 | 1,740 | 1,767 | +33 | +1.9% | 2,090,300 |
| 2017/03/27 | 1,752 | 1,753 | 1,721 | 1,734 | -59 | -3.3% | 1,496,100 |
| 2017/03/24 | 1,778 | 1,816 | 1,775 | 1,793 | +19 | +1.1% | 998,500 |
| 2017/03/23 | 1,774 | 1,786 | 1,767 | 1,774 | +4 | +0.2% | 1,115,700 |
| 2017/03/22 | 1,761 | 1,813 | 1,760 | 1,770 | -83 | -4.5% | 1,840,800 |
| 2017/03/21 | 1,860 | 1,865 | 1,831 | 1,853 | -22 | -1.2% | 1,383,600 |
| 2017/03/17 | 1,862 | 1,892 | 1,850 | 1,875 | -5 | -0.3% | 1,628,300 |
| 2017/03/16 | 1,820 | 1,888 | 1,810 | 1,880 | +55 | +3% | 2,047,700 |
| 2017/03/15 | 1,844 | 1,844 | 1,815 | 1,825 | -25 | -1.4% | 944,600 |
| 2017/03/14 | 1,846 | 1,858 | 1,826 | 1,850 | -5 | -0.3% | 1,215,800 |
| 2017/03/13 | 1,885 | 1,886 | 1,847 | 1,855 | -30 | -1.6% | 1,386,000 |
| 2017/03/10 | 1,872 | 1,885 | 1,855 | 1,885 | +40 | +2.2% | 1,538,100 |
| 2017/03/09 | 1,880 | 1,882 | 1,840 | 1,845 | -17 | -0.9% | 1,841,800 |
| 2017/03/08 | 1,870 | 1,881 | 1,842 | 1,862 | -20 | -1.1% | 1,821,100 |
| 2017/03/07 | 1,890 | 1,912 | 1,873 | 1,882 | +4 | +0.2% | 1,879,900 |
| 2017/03/06 | 1,847 | 1,888 | 1,841 | 1,878 | +31 | +1.7% | 1,634,200 |
| 2017/03/03 | 1,850 | 1,869 | 1,834 | 1,847 | -18 | -1% | 1,288,100 |
| 2017/03/02 | 1,860 | 1,896 | 1,858 | 1,865 | +59 | +3.3% | 2,456,600 |
| 2017/03/01 | 1,800 | 1,822 | 1,781 | 1,806 | +28 | +1.6% | 2,303,100 |
| 2017/02/28 | 1,769 | 1,811 | 1,767 | 1,778 | +35 | +2% | 1,735,700 |
| 2017/02/27 | 1,756 | 1,759 | 1,721 | 1,743 | -33 | -1.9% | 1,839,700 |
| 2017/02/24 | 1,785 | 1,807 | 1,763 | 1,776 | -36 | -2% | 1,514,200 |
| 2017/02/23 | 1,811 | 1,823 | 1,798 | 1,812 | +3 | +0.2% | 1,448,300 |
| 2017/02/22 | 1,818 | 1,836 | 1,804 | 1,809 | -10 | -0.5% | 1,701,300 |
| 2017/02/21 | 1,769 | 1,834 | 1,768 | 1,819 | +102 | +5.9% | 3,649,000 |
| 2017/02/20 | 1,705 | 1,725 | 1,692 | 1,717 | +20 | +1.2% | 1,663,700 |
| 2017/02/17 | 1,663 | 1,705 | 1,662 | 1,697 | +13 | +0.8% | 2,058,700 |
| 2017/02/16 | 1,658 | 1,690 | 1,653 | 1,684 | +30 | +1.8% | 2,497,000 |
| 2017/02/15 | 1,617 | 1,658 | 1,604 | 1,654 | +58 | +3.6% | 2,759,600 |
1951～
2000
件表示中 / 3685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 | 231,200円 | -5.7% | -16.5% | 4.54% | 16.39倍 | 1.04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 | 298,000円 | +55.0% | +9.0% | 1.85% | 16.11倍 | 1.98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 | 292,400円 | +1.8% | +7.8% | 4.27% | 12.56倍 | 0.55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 |
| アマノ | 409,800円 | +14.7% | +18.0% | 4.27% | 16.42倍 | 2.24倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ジェイテクト | 99,300円 | -1.7% | -62.8% | 5.04% | 63.21倍 | 0.41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
