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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,354 | 1,415 | 1,354 | 1,411 | +54 | +4% | 2,388,100 |
| 2014/11/12 | 1,370 | 1,387 | 1,352 | 1,357 | -2 | -0.1% | 1,132,500 |
| 2014/11/11 | 1,355 | 1,365 | 1,347 | 1,359 | +14 | +1% | 1,034,800 |
| 2014/11/10 | 1,340 | 1,350 | 1,332 | 1,345 | -1 | -0.1% | 648,900 |
| 2014/11/07 | 1,330 | 1,349 | 1,321 | 1,346 | +26 | +2% | 895,600 |
| 2014/11/06 | 1,330 | 1,341 | 1,308 | 1,320 | +3 | +0.2% | 901,700 |
| 2014/11/05 | 1,320 | 1,332 | 1,309 | 1,317 | -6 | -0.5% | 1,027,400 |
| 2014/11/04 | 1,369 | 1,370 | 1,316 | 1,323 | +34 | +2.6% | 2,048,300 |
| 2014/10/31 | 1,258 | 1,296 | 1,252 | 1,289 | +57 | +4.6% | 1,967,400 |
| 2014/10/30 | 1,244 | 1,249 | 1,230 | 1,232 | ±0 | ±0% | 1,267,700 |
| 2014/10/29 | 1,249 | 1,272 | 1,227 | 1,232 | -3 | -0.2% | 1,606,100 |
| 2014/10/28 | 1,230 | 1,268 | 1,216 | 1,235 | +27 | +2.2% | 2,397,600 |
| 2014/10/27 | 1,170 | 1,213 | 1,160 | 1,208 | +53 | +4.6% | 2,290,200 |
| 2014/10/24 | 1,169 | 1,178 | 1,145 | 1,155 | +6 | +0.5% | 1,020,800 |
| 2014/10/23 | 1,145 | 1,162 | 1,135 | 1,149 | -11 | -0.9% | 671,900 |
| 2014/10/22 | 1,158 | 1,170 | 1,138 | 1,160 | +38 | +3.4% | 1,381,300 |
| 2014/10/21 | 1,175 | 1,176 | 1,116 | 1,122 | -55 | -4.7% | 1,469,300 |
| 2014/10/20 | 1,173 | 1,182 | 1,167 | 1,177 | +47 | +4.2% | 790,600 |
| 2014/10/17 | 1,145 | 1,158 | 1,128 | 1,130 | -15 | -1.3% | 1,603,900 |
| 2014/10/16 | 1,143 | 1,168 | 1,137 | 1,145 | -18 | -1.5% | 1,628,600 |
| 2014/10/15 | 1,170 | 1,184 | 1,146 | 1,163 | -3 | -0.3% | 1,615,900 |
| 2014/10/14 | 1,187 | 1,189 | 1,166 | 1,166 | -58 | -4.7% | 2,552,000 |
| 2014/10/10 | 1,232 | 1,245 | 1,202 | 1,224 | -37 | -2.9% | 2,537,300 |
| 2014/10/09 | 1,300 | 1,313 | 1,256 | 1,261 | -30 | -2.3% | 1,273,300 |
| 2014/10/08 | 1,290 | 1,304 | 1,282 | 1,291 | -44 | -3.3% | 1,341,300 |
| 2014/10/07 | 1,362 | 1,373 | 1,331 | 1,335 | -30 | -2.2% | 1,457,100 |
| 2014/10/06 | 1,366 | 1,384 | 1,343 | 1,365 | +28 | +2.1% | 1,379,000 |
| 2014/10/03 | 1,317 | 1,357 | 1,316 | 1,337 | +15 | +1.1% | 807,900 |
| 2014/10/02 | 1,340 | 1,343 | 1,308 | 1,322 | -55 | -4% | 1,091,700 |
| 2014/10/01 | 1,405 | 1,410 | 1,373 | 1,377 | -29 | -2.1% | 671,300 |
| 2014/09/30 | 1,413 | 1,425 | 1,395 | 1,406 | -9 | -0.6% | 1,240,900 |
| 2014/09/29 | 1,429 | 1,433 | 1,410 | 1,415 | +7 | +0.5% | 426,500 |
| 2014/09/26 | 1,385 | 1,421 | 1,381 | 1,408 | -15 | -1.1% | 1,101,100 |
| 2014/09/25 | 1,430 | 1,430 | 1,406 | 1,423 | +22 | +1.6% | 835,400 |
| 2014/09/24 | 1,385 | 1,418 | 1,370 | 1,401 | -5 | -0.4% | 1,217,000 |
| 2014/09/22 | 1,430 | 1,457 | 1,396 | 1,406 | -12 | -0.8% | 2,113,100 |
| 2014/09/19 | 1,350 | 1,424 | 1,349 | 1,418 | +83 | +6.2% | 3,191,300 |
| 2014/09/18 | 1,322 | 1,348 | 1,312 | 1,335 | +31 | +2.4% | 1,518,700 |
| 2014/09/17 | 1,320 | 1,333 | 1,304 | 1,304 | -11 | -0.8% | 711,600 |
| 2014/09/16 | 1,342 | 1,353 | 1,311 | 1,315 | -10 | -0.8% | 1,441,800 |
| 2014/09/12 | 1,307 | 1,348 | 1,298 | 1,325 | +38 | +3% | 2,501,500 |
| 2014/09/11 | 1,298 | 1,298 | 1,278 | 1,287 | +3 | +0.2% | 964,600 |
| 2014/09/10 | 1,285 | 1,291 | 1,272 | 1,284 | -8 | -0.6% | 1,297,000 |
| 2014/09/09 | 1,298 | 1,306 | 1,280 | 1,292 | -32 | -2.4% | 1,416,300 |
| 2014/09/08 | 1,324 | 1,330 | 1,319 | 1,324 | -3 | -0.2% | 672,500 |
| 2014/09/05 | 1,340 | 1,342 | 1,322 | 1,327 | -10 | -0.7% | 585,100 |
| 2014/09/04 | 1,370 | 1,370 | 1,333 | 1,337 | -31 | -2.3% | 503,400 |
| 2014/09/03 | 1,378 | 1,379 | 1,364 | 1,368 | +13 | +1% | 821,800 |
| 2014/09/02 | 1,337 | 1,358 | 1,335 | 1,355 | +19 | +1.4% | 556,200 |
| 2014/09/01 | 1,321 | 1,342 | 1,315 | 1,336 | +26 | +2% | 622,300 |
2451～
2500
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
