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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 1,113 | 1,120 | 1,050 | 1,066 | -89 | -7.7% | 2,524,800 |
| 2016/02/02 | 1,185 | 1,191 | 1,145 | 1,155 | -41 | -3.4% | 1,256,200 |
| 2016/02/01 | 1,195 | 1,213 | 1,171 | 1,196 | +49 | +4.3% | 2,326,700 |
| 2016/01/29 | 1,114 | 1,152 | 1,078 | 1,147 | +25 | +2.2% | 3,248,700 |
| 2016/01/28 | 1,135 | 1,140 | 1,104 | 1,122 | -28 | -2.4% | 1,911,000 |
| 2016/01/27 | 1,141 | 1,163 | 1,133 | 1,150 | +41 | +3.7% | 1,213,800 |
| 2016/01/26 | 1,120 | 1,123 | 1,104 | 1,109 | -51 | -4.4% | 1,569,200 |
| 2016/01/25 | 1,173 | 1,187 | 1,148 | 1,160 | +21 | +1.8% | 1,941,800 |
| 2016/01/22 | 1,122 | 1,139 | 1,098 | 1,139 | +68 | +6.3% | 1,833,100 |
| 2016/01/21 | 1,094 | 1,139 | 1,069 | 1,071 | -39 | -3.5% | 2,418,000 |
| 2016/01/20 | 1,174 | 1,175 | 1,108 | 1,110 | -71 | -6% | 1,635,900 |
| 2016/01/19 | 1,147 | 1,185 | 1,134 | 1,181 | +42 | +3.7% | 1,833,700 |
| 2016/01/18 | 1,130 | 1,158 | 1,126 | 1,139 | -46 | -3.9% | 2,968,200 |
| 2016/01/15 | 1,220 | 1,243 | 1,176 | 1,185 | -27 | -2.2% | 1,973,200 |
| 2016/01/14 | 1,200 | 1,220 | 1,183 | 1,212 | -50 | -4% | 2,510,500 |
| 2016/01/13 | 1,238 | 1,285 | 1,237 | 1,262 | +60 | +5% | 2,377,500 |
| 2016/01/12 | 1,249 | 1,255 | 1,197 | 1,202 | -59 | -4.7% | 2,841,400 |
| 2016/01/08 | 1,253 | 1,291 | 1,246 | 1,261 | -12 | -0.9% | 3,095,300 |
| 2016/01/07 | 1,320 | 1,328 | 1,271 | 1,273 | -63 | -4.7% | 2,172,800 |
| 2016/01/06 | 1,362 | 1,373 | 1,322 | 1,336 | -21 | -1.5% | 1,698,500 |
| 2016/01/05 | 1,368 | 1,382 | 1,346 | 1,357 | -26 | -1.9% | 1,542,300 |
| 2016/01/04 | 1,400 | 1,426 | 1,368 | 1,383 | -42 | -2.9% | 1,447,600 |
| 2015/12/30 | 1,436 | 1,462 | 1,420 | 1,425 | +1 | +0.1% | 1,081,700 |
| 2015/12/29 | 1,396 | 1,432 | 1,383 | 1,424 | +29 | +2.1% | 1,492,900 |
| 2015/12/28 | 1,400 | 1,419 | 1,381 | 1,395 | -6 | -0.4% | 1,341,300 |
| 2015/12/25 | 1,417 | 1,420 | 1,375 | 1,401 | -15 | -1.1% | 1,578,700 |
| 2015/12/24 | 1,422 | 1,466 | 1,414 | 1,416 | -6 | -0.4% | 1,378,500 |
| 2015/12/22 | 1,434 | 1,448 | 1,417 | 1,422 | -15 | -1% | 1,046,100 |
| 2015/12/21 | 1,424 | 1,444 | 1,391 | 1,437 | +2 | +0.1% | 2,368,500 |
| 2015/12/18 | 1,470 | 1,495 | 1,432 | 1,435 | -45 | -3% | 2,598,000 |
| 2015/12/17 | 1,506 | 1,512 | 1,476 | 1,480 | +2 | +0.1% | 1,822,500 |
| 2015/12/16 | 1,492 | 1,492 | 1,465 | 1,478 | +20 | +1.4% | 1,825,900 |
| 2015/12/15 | 1,517 | 1,518 | 1,454 | 1,458 | -60 | -4% | 2,706,500 |
| 2015/12/14 | 1,536 | 1,539 | 1,503 | 1,518 | -72 | -4.5% | 2,377,500 |
| 2015/12/11 | 1,570 | 1,595 | 1,564 | 1,590 | +11 | +0.7% | 1,378,100 |
| 2015/12/10 | 1,606 | 1,611 | 1,576 | 1,579 | -61 | -3.7% | 1,735,300 |
| 2015/12/09 | 1,610 | 1,659 | 1,610 | 1,640 | +10 | +0.6% | 1,774,900 |
| 2015/12/08 | 1,687 | 1,690 | 1,612 | 1,630 | -62 | -3.7% | 2,099,500 |
| 2015/12/07 | 1,678 | 1,699 | 1,668 | 1,692 | +38 | +2.3% | 1,224,400 |
| 2015/12/04 | 1,640 | 1,668 | 1,628 | 1,654 | -26 | -1.5% | 1,497,800 |
| 2015/12/03 | 1,687 | 1,693 | 1,671 | 1,680 | -16 | -0.9% | 1,263,600 |
| 2015/12/02 | 1,703 | 1,709 | 1,670 | 1,696 | -4 | -0.2% | 1,504,100 |
| 2015/12/01 | 1,670 | 1,700 | 1,665 | 1,700 | +25 | +1.5% | 1,235,100 |
| 2015/11/30 | 1,675 | 1,691 | 1,666 | 1,675 | +3 | +0.2% | 1,230,700 |
| 2015/11/27 | 1,672 | 1,681 | 1,660 | 1,672 | -12 | -0.7% | 1,082,300 |
| 2015/11/26 | 1,658 | 1,688 | 1,654 | 1,684 | +26 | +1.6% | 1,518,200 |
| 2015/11/25 | 1,671 | 1,672 | 1,640 | 1,658 | -6 | -0.4% | 1,417,000 |
| 2015/11/24 | 1,610 | 1,672 | 1,606 | 1,664 | +60 | +3.7% | 3,005,000 |
| 2015/11/20 | 1,618 | 1,635 | 1,584 | 1,604 | +26 | +1.6% | 3,538,900 |
| 2015/11/19 | 1,591 | 1,591 | 1,564 | 1,578 | +16 | +1% | 1,728,500 |
2251～
2300
件表示中 / 3683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 | 226,100円 | -5.7% | -16.5% | 4.64% | 16.03倍 | 1.02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 | 292,900円 | +55.0% | +9.0% | 1.88% | 15.84倍 | 1.95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 | 285,400円 | +1.8% | +7.8% | 4.38% | 12.25倍 | 0.53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 | 94,000円 | -1.7% | -62.8% | 5.32% | 59.83倍 | 0.38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 | 58,300円 | +0.1% | -31.3% | 5.83% | 47.48倍 | 0.44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
