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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,673.5 | 2,704 | 2,629 | 2,640 | -25.5 | -1% | 1,261,400 |
| 2024/11/20 | 2,745 | 2,764.5 | 2,646 | 2,665.5 | -101.5 | -3.7% | 1,594,700 |
| 2024/11/19 | 2,795 | 2,810 | 2,751.5 | 2,767 | -12.5 | -0.4% | 721,600 |
| 2024/11/18 | 2,760 | 2,789 | 2,731.5 | 2,779.5 | -25 | -0.9% | 1,007,400 |
| 2024/11/15 | 2,820 | 2,845 | 2,766.5 | 2,804.5 | -6 | -0.2% | 1,228,400 |
| 2024/11/14 | 2,762 | 2,830 | 2,751.5 | 2,810.5 | +69 | +2.5% | 1,197,400 |
| 2024/11/13 | 2,717 | 2,765.5 | 2,710 | 2,741.5 | +24.5 | +0.9% | 906,600 |
| 2024/11/12 | 2,712.5 | 2,743 | 2,703 | 2,717 | +21 | +0.8% | 790,400 |
| 2024/11/11 | 2,683 | 2,706.5 | 2,668 | 2,696 | +12.5 | +0.5% | 806,500 |
| 2024/11/08 | 2,781 | 2,782 | 2,683.5 | 2,683.5 | -64.5 | -2.3% | 1,218,100 |
| 2024/11/07 | 2,740 | 2,752 | 2,666.5 | 2,748 | +22 | +0.8% | 1,652,500 |
| 2024/11/06 | 2,640.5 | 2,729 | 2,621.5 | 2,726 | +135.5 | +5.2% | 2,464,700 |
| 2024/11/05 | 2,646.5 | 2,680 | 2,551 | 2,590.5 | -350 | -11.9% | 4,644,500 |
| 2024/11/01 | 2,912 | 2,977 | 2,905 | 2,940.5 | -20 | -0.7% | 1,485,900 |
| 2024/10/31 | 2,939 | 2,981.5 | 2,911.5 | 2,960.5 | +25.5 | +0.9% | 980,100 |
| 2024/10/30 | 2,928 | 2,955.5 | 2,920 | 2,935 | +23.5 | +0.8% | 1,168,700 |
| 2024/10/29 | 2,904 | 2,932 | 2,892 | 2,911.5 | +23.5 | +0.8% | 739,600 |
| 2024/10/28 | 2,838.5 | 2,906 | 2,816.5 | 2,888 | +38.5 | +1.4% | 1,000,400 |
| 2024/10/25 | 2,831.5 | 2,852 | 2,811.5 | 2,849.5 | +3 | +0.1% | 690,900 |
| 2024/10/24 | 2,840 | 2,856.5 | 2,806 | 2,846.5 | -12.5 | -0.4% | 606,000 |
| 2024/10/23 | 2,840 | 2,898 | 2,825 | 2,859 | +2.5 | +0.1% | 691,600 |
| 2024/10/22 | 2,901 | 2,923 | 2,845 | 2,856.5 | -45.5 | -1.6% | 886,700 |
| 2024/10/21 | 2,930 | 2,944 | 2,888 | 2,902 | -30.5 | -1% | 1,066,500 |
| 2024/10/18 | 2,939 | 2,952.5 | 2,914.5 | 2,932.5 | +19.5 | +0.7% | 739,200 |
| 2024/10/17 | 2,940.5 | 2,968 | 2,908 | 2,913 | -24.5 | -0.8% | 713,100 |
| 2024/10/16 | 2,929.5 | 2,971 | 2,922 | 2,937.5 | -42 | -1.4% | 1,012,800 |
| 2024/10/15 | 2,960 | 3,000 | 2,923.5 | 2,979.5 | +68 | +2.3% | 1,209,000 |
| 2024/10/11 | 2,905.5 | 2,949 | 2,904.5 | 2,911.5 | ±0 | ±0% | 1,203,100 |
| 2024/10/10 | 2,887 | 2,930 | 2,873 | 2,911.5 | +56 | +2% | 1,733,400 |
| 2024/10/09 | 2,925 | 2,927 | 2,835.5 | 2,855.5 | -31 | -1.1% | 943,100 |
| 2024/10/08 | 2,921 | 2,921 | 2,822 | 2,886.5 | -90.5 | -3% | 1,964,000 |
| 2024/10/07 | 2,934 | 2,983 | 2,910 | 2,977 | +90.5 | +3.1% | 1,937,200 |
| 2024/10/04 | 2,898 | 2,911 | 2,871.5 | 2,886.5 | -34.5 | -1.2% | 1,605,300 |
| 2024/10/03 | 2,909 | 2,984.5 | 2,900 | 2,921 | +9.5 | +0.3% | 2,187,500 |
| 2024/10/02 | 2,940 | 2,993 | 2,900 | 2,911.5 | -88.5 | -3% | 2,047,000 |
| 2024/10/01 | 3,033 | 3,049 | 2,994.5 | 3,000 | -16 | -0.5% | 1,653,000 |
| 2024/09/30 | 3,033 | 3,121 | 3,015 | 3,016 | -210 | -6.5% | 1,754,000 |
| 2024/09/27 | 3,255 | 3,263 | 3,195 | 3,226 | +16 | +0.5% | 1,350,200 |
| 2024/09/26 | 3,141 | 3,210 | 3,115 | 3,210 | +152 | +5% | 1,169,200 |
| 2024/09/25 | 3,075 | 3,101 | 3,045 | 3,058 | -18 | -0.6% | 1,219,400 |
| 2024/09/24 | 3,174 | 3,179 | 3,066 | 3,076 | -59 | -1.9% | 949,700 |
| 2024/09/20 | 3,088 | 3,145 | 3,074 | 3,135 | +33 | +1.1% | 1,484,900 |
| 2024/09/19 | 3,162 | 3,180 | 3,092 | 3,102 | +9 | +0.3% | 836,800 |
| 2024/09/18 | 3,069 | 3,098 | 3,039 | 3,093 | +30 | +1% | 937,500 |
| 2024/09/17 | 3,066 | 3,085 | 2,973 | 3,063 | +14 | +0.5% | 869,900 |
| 2024/09/13 | 3,033 | 3,055 | 3,011 | 3,049 | -44 | -1.4% | 835,900 |
| 2024/09/12 | 3,137 | 3,137 | 3,011 | 3,093 | +105 | +3.5% | 728,400 |
| 2024/09/11 | 3,030 | 3,068 | 2,970.5 | 2,988 | -116 | -3.7% | 1,076,100 |
| 2024/09/10 | 3,110 | 3,165 | 3,092 | 3,104 | -15 | -0.5% | 757,300 |
| 2024/09/09 | 2,983 | 3,146 | 2,967 | 3,119 | -34 | -1.1% | 1,228,900 |
1～
50
件表示中 / 3585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 | 264,000円 | +2.0% | -19.7% | 3.79% | 37.34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 | 322,200円 | -1.1% | -13.2% | 3.88% | 10.19倍 | 0.59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 | 843,000円 | +9.7% | +21.7% | 1.68% | 18.04倍 | 3.58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 | 108,400円 | -3.3% | -44.8% | 4.61% | 18.59倍 | 0.47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 | 66,600円 | +0.1% | -31.3% | 5.11% | 54.23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
