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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/05 | 3,160 | 3,182 | 3,057 | 3,057 | -133 | -4.2% | 943,400 |
| 2025/06/04 | 3,103 | 3,191 | 3,095 | 3,190 | +104 | +3.4% | 971,400 |
| 2025/06/03 | 3,027 | 3,102 | 3,023 | 3,086 | +7 | +0.2% | 1,000,200 |
| 2025/06/02 | 3,022 | 3,089 | 3,003 | 3,079 | -13 | -0.4% | 1,522,600 |
| 2025/05/30 | 3,070 | 3,122 | 3,058 | 3,092 | -32 | -1% | 1,010,400 |
| 2025/05/29 | 3,093 | 3,139 | 3,070 | 3,124 | +59 | +1.9% | 1,066,600 |
| 2025/05/28 | 3,185 | 3,191 | 3,056 | 3,065 | +12 | +0.4% | 1,717,000 |
| 2025/05/27 | 2,970 | 3,053 | 2,958 | 3,053 | +149.5 | +5.1% | 1,519,600 |
| 2025/05/26 | 2,959 | 2,961.5 | 2,884 | 2,903.5 | -71.5 | -2.4% | 1,219,600 |
| 2025/05/23 | 2,882.5 | 3,015 | 2,872.5 | 2,975 | +133.5 | +4.7% | 1,350,800 |
| 2025/05/22 | 2,884.5 | 2,905 | 2,841.5 | 2,841.5 | -83.5 | -2.9% | 1,078,300 |
| 2025/05/21 | 2,943 | 2,958.5 | 2,858 | 2,925 | -39 | -1.3% | 1,579,500 |
| 2025/05/20 | 2,945 | 2,979.5 | 2,889.5 | 2,964 | +59 | +2% | 1,358,700 |
| 2025/05/19 | 2,904.5 | 2,953.5 | 2,894 | 2,905 | -50.5 | -1.7% | 1,012,000 |
| 2025/05/16 | 2,874.5 | 2,998 | 2,867.5 | 2,955.5 | +103.5 | +3.6% | 1,934,400 |
| 2025/05/15 | 2,852.5 | 2,902.5 | 2,832 | 2,852 | -42 | -1.5% | 1,391,000 |
| 2025/05/14 | 3,018 | 3,019 | 2,874 | 2,894 | -124 | -4.1% | 1,625,800 |
| 2025/05/13 | 3,010 | 3,110 | 2,993 | 3,018 | +124 | +4.3% | 2,258,700 |
| 2025/05/12 | 2,770.5 | 2,894 | 2,756 | 2,894 | +147.5 | +5.4% | 2,265,500 |
| 2025/05/09 | 2,711 | 2,763 | 2,653 | 2,746.5 | +79 | +3% | 2,866,300 |
| 2025/05/08 | 2,577 | 2,696 | 2,527.5 | 2,667.5 | +190.5 | +7.7% | 5,414,200 |
| 2025/05/07 | 2,522.5 | 2,558.5 | 2,315.5 | 2,477 | -95.5 | -3.7% | 7,371,600 |
| 2025/05/02 | 2,544 | 2,583 | 2,531.5 | 2,572.5 | +61.5 | +2.4% | 1,540,100 |
| 2025/05/01 | 2,498 | 2,528 | 2,486 | 2,511 | +37.5 | +1.5% | 1,383,300 |
| 2025/04/30 | 2,447.5 | 2,473.5 | 2,422.5 | 2,473.5 | +13.5 | +0.5% | 940,000 |
| 2025/04/28 | 2,546 | 2,548 | 2,442.5 | 2,460 | -36 | -1.4% | 1,977,800 |
| 2025/04/25 | 2,456 | 2,503 | 2,438 | 2,496 | +71.5 | +2.9% | 1,351,700 |
| 2025/04/24 | 2,381.5 | 2,452.5 | 2,381 | 2,424.5 | +80.5 | +3.4% | 1,495,900 |
| 2025/04/23 | 2,335 | 2,354.5 | 2,308 | 2,344 | +71.5 | +3.1% | 1,442,700 |
| 2025/04/22 | 2,248 | 2,289 | 2,240 | 2,272.5 | +12.5 | +0.6% | 1,523,900 |
| 2025/04/21 | 2,315 | 2,322 | 2,246.5 | 2,260 | -105 | -4.4% | 1,393,800 |
1～
50
件表示中 / 3733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 | 326,000円 | -5.7% | -16.5% | 3.22% | 23.11倍 | 1.47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 | 387,000円 | +3.0% | +30.4% | 6.36% | 24.09倍 | 1.13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 |
| フジテック | 590,900円 | +1.1% | +26.2% | 2.96% | 27.12倍 | 2.96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 |
| 三井海洋 | 682,000円 | -11.6% | +36.4% | 1.76% | 10.91倍 | 2.50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 |
| オルガノ | 890,000円 | +7.2% | +1.1% | 1.91% | 16.90倍 | 3.38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 |
市場注目の銘柄
チャート関連のコラム
