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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,350 | 1,355 | 1,320 | 1,325 | -47 | -3.4% | 1,180,700 |
| 2014/04/04 | 1,375 | 1,386 | 1,364 | 1,372 | +8 | +0.6% | 1,323,600 |
| 2014/04/03 | 1,340 | 1,392 | 1,340 | 1,364 | +41 | +3.1% | 2,381,200 |
| 2014/04/02 | 1,296 | 1,339 | 1,285 | 1,323 | +29 | +2.2% | 1,589,900 |
| 2014/04/01 | 1,312 | 1,318 | 1,284 | 1,294 | -11 | -0.8% | 1,320,400 |
| 2014/03/31 | 1,310 | 1,338 | 1,276 | 1,305 | ±0 | ±0% | 1,867,000 |
| 2014/03/28 | 1,293 | 1,310 | 1,274 | 1,305 | +6 | +0.5% | 1,238,100 |
| 2014/03/27 | 1,300 | 1,304 | 1,278 | 1,299 | -17 | -1.3% | 2,383,500 |
| 2014/03/26 | 1,327 | 1,355 | 1,303 | 1,316 | +19 | +1.5% | 2,308,500 |
| 2014/03/25 | 1,337 | 1,337 | 1,286 | 1,297 | -43 | -3.2% | 1,706,600 |
| 2014/03/24 | 1,333 | 1,356 | 1,263 | 1,340 | +3 | +0.2% | 3,330,900 |
| 2014/03/20 | 1,358 | 1,384 | 1,314 | 1,337 | +18 | +1.4% | 2,614,000 |
| 2014/03/19 | 1,330 | 1,345 | 1,311 | 1,319 | -9 | -0.7% | 1,399,300 |
| 2014/03/18 | 1,319 | 1,349 | 1,315 | 1,328 | +34 | +2.6% | 1,996,300 |
| 2014/03/17 | 1,286 | 1,328 | 1,278 | 1,294 | +10 | +0.8% | 2,996,700 |
| 2014/03/14 | 1,300 | 1,312 | 1,275 | 1,284 | -73 | -5.4% | 2,318,100 |
| 2014/03/13 | 1,395 | 1,396 | 1,345 | 1,357 | -52 | -3.7% | 2,309,200 |
| 2014/03/12 | 1,408 | 1,429 | 1,403 | 1,409 | -2 | -0.1% | 2,810,600 |
| 2014/03/11 | 1,410 | 1,421 | 1,404 | 1,411 | ±0 | ±0% | 869,000 |
| 2014/03/10 | 1,413 | 1,423 | 1,396 | 1,411 | -17 | -1.2% | 1,189,500 |
| 2014/03/07 | 1,460 | 1,460 | 1,412 | 1,428 | -2 | -0.1% | 1,945,700 |
| 2014/03/06 | 1,426 | 1,436 | 1,379 | 1,430 | +21 | +1.5% | 4,027,200 |
| 2014/03/05 | 1,449 | 1,465 | 1,402 | 1,409 | -176 | -11.1% | 7,107,700 |
| 2014/03/04 | 1,581 | 1,592 | 1,561 | 1,585 | -21 | -1.3% | 1,077,700 |
| 2014/03/03 | 1,650 | 1,679 | 1,597 | 1,606 | -73 | -4.3% | 906,600 |
| 2014/02/28 | 1,675 | 1,692 | 1,660 | 1,679 | +1 | +0.1% | 643,900 |
| 2014/02/27 | 1,680 | 1,705 | 1,677 | 1,678 | -17 | -1% | 524,600 |
| 2014/02/26 | 1,682 | 1,720 | 1,677 | 1,695 | -4 | -0.2% | 767,400 |
| 2014/02/25 | 1,645 | 1,704 | 1,638 | 1,699 | +67 | +4.1% | 921,200 |
| 2014/02/24 | 1,624 | 1,650 | 1,602 | 1,632 | +1 | +0.1% | 561,000 |
| 2014/02/21 | 1,635 | 1,653 | 1,616 | 1,631 | +26 | +1.6% | 624,300 |
| 2014/02/20 | 1,646 | 1,665 | 1,600 | 1,605 | -45 | -2.7% | 1,021,000 |
| 2014/02/19 | 1,684 | 1,685 | 1,641 | 1,650 | -52 | -3.1% | 1,002,500 |
| 2014/02/18 | 1,635 | 1,707 | 1,631 | 1,702 | +91 | +5.6% | 1,537,400 |
| 2014/02/17 | 1,603 | 1,619 | 1,585 | 1,611 | +24 | +1.5% | 849,900 |
| 2014/02/14 | 1,591 | 1,633 | 1,581 | 1,587 | -3 | -0.2% | 1,547,700 |
| 2014/02/13 | 1,631 | 1,666 | 1,580 | 1,590 | -201 | -11.2% | 3,295,600 |
| 2014/02/12 | 1,845 | 1,849 | 1,780 | 1,791 | -2 | -0.1% | 834,400 |
| 2014/02/10 | 1,778 | 1,814 | 1,766 | 1,793 | +63 | +3.6% | 959,200 |
| 2014/02/07 | 1,726 | 1,745 | 1,713 | 1,730 | +34 | +2% | 1,083,000 |
| 2014/02/06 | 1,686 | 1,715 | 1,686 | 1,696 | +9 | +0.5% | 646,500 |
| 2014/02/05 | 1,692 | 1,710 | 1,666 | 1,687 | +45 | +2.7% | 1,244,400 |
| 2014/02/04 | 1,698 | 1,714 | 1,640 | 1,642 | -151 | -8.4% | 2,222,800 |
| 2014/02/03 | 1,790 | 1,828 | 1,780 | 1,793 | -24 | -1.3% | 1,427,400 |
| 2014/01/31 | 1,803 | 1,872 | 1,796 | 1,817 | +47 | +2.7% | 1,682,100 |
| 2014/01/30 | 1,774 | 1,788 | 1,757 | 1,770 | -60 | -3.3% | 464,900 |
| 2014/01/29 | 1,823 | 1,837 | 1,810 | 1,830 | +53 | +3% | 419,200 |
| 2014/01/28 | 1,785 | 1,813 | 1,769 | 1,777 | -7 | -0.4% | 843,500 |
| 2014/01/27 | 1,796 | 1,810 | 1,778 | 1,784 | -65 | -3.5% | 945,500 |
| 2014/01/24 | 1,853 | 1,882 | 1,835 | 1,849 | -53 | -2.8% | 952,500 |
2601～
2650
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
