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 |
|---|---|---|---|---|---|---|---|
| 2026/08/12 | 3,724 | 3,740 | 3,594 | 3,661 | -13 | -0.4% | 1,110,500 |
| 2026/08/10 | 3,703 | 3,754 | 3,598 | 3,674 | +19 | +0.5% | 1,114,600 |
| 2026/08/07 | 3,660 | 3,700 | 3,593 | 3,655 | -105 | -2.8% | 1,411,600 |
| 2026/08/06 | 3,770 | 3,845 | 3,694 | 3,760 | +33 | +0.9% | 1,297,800 |
| 2026/08/05 | 3,977 | 3,980 | 3,670 | 3,727 | -180 | -4.6% | 3,772,900 |
| 2026/08/04 | 3,773 | 3,915 | 3,739 | 3,907 | +169 | +4.5% | 1,921,100 |
| 2026/08/03 | 3,664 | 3,784 | 3,536 | 3,738 | +18 | +0.5% | 1,627,900 |
| 2026/07/31 | 3,675 | 3,797 | 3,574 | 3,720 | +221 | +6.3% | 1,346,600 |
| 2026/07/30 | 3,436 | 3,575 | 3,435 | 3,499 | -7 | -0.2% | 798,600 |
| 2026/07/29 | 3,615 | 3,620 | 3,395 | 3,506 | -85 | -2.4% | 1,573,200 |
| 2026/07/28 | 3,715 | 3,723 | 3,563 | 3,591 | -205 | -5.4% | 1,727,200 |
| 2026/07/27 | 3,675 | 3,798 | 3,616 | 3,796 | +181 | +5% | 1,530,500 |
| 2026/07/24 | 3,580 | 3,615 | 3,504 | 3,615 | +34 | +0.9% | 966,700 |
| 2026/07/23 | 3,575 | 3,648 | 3,539 | 3,581 | +76 | +2.2% | 848,300 |
| 2026/07/22 | 3,537 | 3,607 | 3,475 | 3,505 | +107 | +3.1% | 1,267,000 |
| 2026/07/21 | 3,400 | 3,414 | 3,315 | 3,398 | +9 | +0.3% | 1,048,500 |
| 2026/07/17 | 3,516 | 3,538 | 3,266 | 3,389 | -197 | -5.5% | 1,307,200 |
| 2026/07/16 | 3,529 | 3,653 | 3,520 | 3,586 | -13 | -0.4% | 869,800 |
| 2026/07/15 | 3,560 | 3,611 | 3,498 | 3,599 | +61 | +1.7% | 1,076,800 |
| 2026/07/14 | 3,606 | 3,631 | 3,441 | 3,538 | -101 | -2.8% | 1,347,300 |
| 2026/07/13 | 3,755 | 3,760 | 3,601 | 3,639 | -116 | -3.1% | 1,065,600 |
| 2026/07/10 | 3,749 | 3,798 | 3,642 | 3,755 | +76 | +2.1% | 1,532,800 |
| 2026/07/09 | 3,480 | 3,690 | 3,470 | 3,679 | +214 | +6.2% | 1,506,600 |
| 2026/07/08 | 3,468 | 3,545 | 3,410 | 3,465 | -76 | -2.1% | 889,600 |
| 2026/07/07 | 3,751 | 3,755 | 3,541 | 3,541 | -234 | -6.2% | 906,000 |
| 2026/07/06 | 3,780 | 3,864 | 3,697 | 3,775 | +25 | +0.7% | 998,500 |
| 2026/07/03 | 3,580 | 3,750 | 3,543 | 3,750 | +135 | +3.7% | 1,031,300 |
| 2026/07/02 | 3,535 | 3,658 | 3,468 | 3,615 | +21 | +0.6% | 946,000 |
| 2026/07/01 | 3,560 | 3,623 | 3,528 | 3,594 | +116 | +3.3% | 819,200 |
| 2026/06/30 | 3,515 | 3,540 | 3,463 | 3,478 | +11 | +0.3% | 654,800 |
| 2026/06/29 | 3,466 | 3,479 | 3,350 | 3,467 | -49 | -1.4% | 814,500 |
| 2026/06/26 | 3,655 | 3,700 | 3,489 | 3,516 | -170 | -4.6% | 1,157,800 |
| 2026/06/25 | 3,700 | 3,733 | 3,646 | 3,686 | +112 | +3.1% | 920,800 |
| 2026/06/24 | 3,602 | 3,675 | 3,529 | 3,574 | -48 | -1.3% | 661,300 |
| 2026/06/23 | 3,831 | 3,832 | 3,614 | 3,622 | -159 | -4.2% | 812,200 |
| 2026/06/22 | 3,713 | 3,864 | 3,701 | 3,781 | +67 | +1.8% | 843,900 |
| 2026/06/19 | 3,823 | 3,846 | 3,655 | 3,714 | -42 | -1.1% | 1,120,800 |
| 2026/06/18 | 3,750 | 3,825 | 3,734 | 3,756 | +34 | +0.9% | 895,000 |
| 2026/06/17 | 3,737 | 3,759 | 3,635 | 3,722 | -41 | -1.1% | 1,030,400 |
| 2026/06/16 | 3,740 | 3,857 | 3,711 | 3,763 | +92 | +2.5% | 2,027,700 |
| 2026/06/15 | 3,510 | 3,671 | 3,499 | 3,671 | +279 | +8.2% | 1,392,700 |
| 2026/06/12 | 3,381 | 3,484 | 3,367 | 3,392 | +81 | +2.4% | 1,305,300 |
| 2026/06/11 | 3,165 | 3,317 | 3,116 | 3,311 | +6 | +0.2% | 1,359,000 |
| 2026/06/10 | 3,388 | 3,483 | 3,300 | 3,305 | -83 | -2.4% | 1,608,300 |
| 2026/06/09 | 3,328 | 3,426 | 3,255 | 3,388 | +170 | +5.3% | 1,956,900 |
| 2026/06/08 | 3,169 | 3,259 | 3,128 | 3,218 | -157 | -4.7% | 1,803,000 |
| 2026/06/05 | 3,331 | 3,397 | 3,293 | 3,375 | +41 | +1.2% | 929,200 |
| 2026/06/04 | 3,368 | 3,381 | 3,305 | 3,334 | -103 | -3% | 1,069,600 |
| 2026/06/03 | 3,398 | 3,523 | 3,343 | 3,437 | +109 | +3.3% | 1,463,900 |
| 2026/06/02 | 3,450 | 3,455 | 3,267 | 3,328 | -106 | -3.1% | 1,012,500 |
1～
50
件表示中 / 4003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 | 329,600円 | +12.6% | -18.3% | 3.19% | 30.00倍 | 1.31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 |
| 日精工 | 117,300円 | +14.1% | +26.2% | 2.90% | 19.79倍 | 0.86倍 |
|
ベアリング（軸受け）国内最大手。工作機械など産業機械用と自動車用が柱。ＮＴＮと２７年統合へ |
| 日製鋼 | 789,100円 | +12.8% | -0.2% | 1.17% | 30.58倍 | 2.73倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| ＳＡＮＫＹＯ | 190,600円 | -2.9% | -9.4% | 5.25% | 9.41倍 | 1.52倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| 三井Ｅ＆Ｓ | 428,400円 | +4.8% | -13.1% | 1.40% | 13.95倍 | 1.89倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
