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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 3,484 | 3,495 | 3,380 | 3,462 | -35 | -1% | 1,150,100 |
| 2025/08/15 | 3,505 | 3,582 | 3,473 | 3,497 | +20 | +0.6% | 889,800 |
| 2025/08/14 | 3,506 | 3,528 | 3,445 | 3,477 | -78 | -2.2% | 920,900 |
| 2025/08/13 | 3,450 | 3,582 | 3,436 | 3,555 | +189 | +5.6% | 1,601,100 |
| 2025/08/12 | 3,344 | 3,396 | 3,309 | 3,366 | +42 | +1.3% | 1,063,300 |
| 2025/08/08 | 3,300 | 3,354 | 3,296 | 3,324 | +16 | +0.5% | 1,008,100 |
| 2025/08/07 | 3,238 | 3,328 | 3,230 | 3,308 | ±0 | ±0% | 1,179,700 |
| 2025/08/06 | 3,331 | 3,358 | 3,303 | 3,308 | -117 | -3.4% | 1,304,300 |
| 2025/08/05 | 3,471 | 3,561 | 3,424 | 3,425 | -1 | ±0% | 1,176,200 |
| 2025/08/04 | 3,256 | 3,576 | 3,236 | 3,426 | +24 | +0.7% | 3,030,900 |
| 2025/08/01 | 3,520 | 3,520 | 3,387 | 3,402 | -87 | -2.5% | 1,601,300 |
| 2025/07/31 | 3,468 | 3,532 | 3,457 | 3,489 | +26 | +0.8% | 862,500 |
| 2025/07/30 | 3,468 | 3,504 | 3,448 | 3,463 | -44 | -1.3% | 1,926,900 |
| 2025/07/29 | 3,528 | 3,559 | 3,495 | 3,507 | -59 | -1.7% | 599,700 |
| 2025/07/28 | 3,651 | 3,660 | 3,554 | 3,566 | +27 | +0.8% | 667,600 |
| 2025/07/25 | 3,541 | 3,564 | 3,512 | 3,539 | -10 | -0.3% | 833,700 |
| 2025/07/24 | 3,513 | 3,578 | 3,502 | 3,549 | +65 | +1.9% | 1,216,900 |
| 2025/07/23 | 3,363 | 3,545 | 3,353 | 3,484 | +174 | +5.3% | 1,706,000 |
| 2025/07/22 | 3,320 | 3,358 | 3,286 | 3,310 | -20 | -0.6% | 478,000 |
| 2025/07/18 | 3,342 | 3,357 | 3,309 | 3,330 | +2 | +0.1% | 724,800 |
| 2025/07/17 | 3,289 | 3,332 | 3,267 | 3,328 | +12 | +0.4% | 503,600 |
| 2025/07/16 | 3,323 | 3,326 | 3,268 | 3,316 | +9 | +0.3% | 528,200 |
| 2025/07/15 | 3,320 | 3,350 | 3,293 | 3,307 | +9 | +0.3% | 639,200 |
| 2025/07/14 | 3,258 | 3,304 | 3,211 | 3,298 | -5 | -0.2% | 1,010,400 |
| 2025/07/11 | 3,310 | 3,339 | 3,268 | 3,303 | +3 | +0.1% | 889,400 |
| 2025/07/10 | 3,210 | 3,300 | 3,210 | 3,300 | +83 | +2.6% | 984,000 |
| 2025/07/09 | 3,232 | 3,242 | 3,182 | 3,217 | +22 | +0.7% | 687,200 |
| 2025/07/08 | 3,177 | 3,239 | 3,168 | 3,195 | +46 | +1.5% | 705,500 |
| 2025/07/07 | 3,227 | 3,237 | 3,129 | 3,149 | -121 | -3.7% | 874,600 |
| 2025/07/04 | 3,300 | 3,316 | 3,267 | 3,270 | -18 | -0.5% | 498,900 |
| 2025/07/03 | 3,254 | 3,290 | 3,229 | 3,288 | +68 | +2.1% | 778,700 |
| 2025/07/02 | 3,277 | 3,297 | 3,208 | 3,220 | -127 | -3.8% | 1,069,400 |
| 2025/07/01 | 3,320 | 3,410 | 3,320 | 3,347 | +28 | +0.8% | 1,009,800 |
| 2025/06/30 | 3,400 | 3,418 | 3,311 | 3,319 | +16 | +0.5% | 1,063,500 |
| 2025/06/27 | 3,380 | 3,440 | 3,292 | 3,303 | +73 | +2.3% | 1,989,600 |
| 2025/06/26 | 3,172 | 3,247 | 3,159 | 3,230 | +85 | +2.7% | 1,454,900 |
| 2025/06/25 | 3,100 | 3,160 | 3,085 | 3,145 | +52 | +1.7% | 742,200 |
| 2025/06/24 | 3,133 | 3,148 | 3,066 | 3,093 | -4 | -0.1% | 797,600 |
| 2025/06/23 | 3,072 | 3,103 | 3,029 | 3,097 | +43 | +1.4% | 817,600 |
| 2025/06/20 | 3,042 | 3,074 | 3,018 | 3,054 | +62 | +2.1% | 1,495,700 |
| 2025/06/19 | 3,095 | 3,098 | 2,988 | 2,992 | -103 | -3.3% | 1,034,400 |
| 2025/06/18 | 3,079 | 3,100 | 3,042 | 3,095 | -14 | -0.5% | 803,400 |
| 2025/06/17 | 3,128 | 3,160 | 3,069 | 3,109 | -1 | ±0% | 653,900 |
| 2025/06/16 | 3,059 | 3,112 | 3,031 | 3,110 | +74 | +2.4% | 1,119,600 |
| 2025/06/13 | 3,073 | 3,105 | 2,977 | 3,036 | -32 | -1% | 1,089,900 |
| 2025/06/12 | 3,020 | 3,106 | 3,013 | 3,068 | +62 | +2.1% | 887,200 |
| 2025/06/11 | 3,050 | 3,061 | 2,984 | 3,006 | -37 | -1.2% | 1,009,400 |
| 2025/06/10 | 3,075 | 3,118 | 3,036 | 3,043 | -5 | -0.2% | 798,100 |
| 2025/06/09 | 3,061 | 3,095 | 3,017 | 3,048 | +2 | +0.1% | 524,400 |
| 2025/06/06 | 3,035 | 3,069 | 3,026 | 3,046 | -11 | -0.4% | 813,800 |
1～
50
件表示中 / 3764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 | 346,200円 | -5.7% | -16.5% | 3.03% | 24.54倍 | 1.58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 |
| ＴＨＫ | 404,100円 | +3.0% | +30.4% | 6.09% | 25.15倍 | 1.40倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| 三井海洋 | 733,000円 | -11.6% | +36.4% | 1.64% | 11.73倍 | 2.70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 |
| ジェイテクト | 141,000円 | -6.1% | +45.7% | 4.26% | 22.44倍 | 0.60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 |
| フジテック | 563,100円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム
