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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,821 | 1,841 | 1,814 | 1,815 | +2 | +0.1% | 522,600 |
| 2022/08/25 | 1,814 | 1,823 | 1,802 | 1,813 | +7 | +0.4% | 637,000 |
| 2022/08/24 | 1,806 | 1,830 | 1,805 | 1,806 | +10 | +0.6% | 632,800 |
| 2022/08/23 | 1,800 | 1,816 | 1,795 | 1,796 | -41 | -2.2% | 763,200 |
| 2022/08/22 | 1,825 | 1,844 | 1,818 | 1,837 | -20 | -1.1% | 390,300 |
| 2022/08/19 | 1,850 | 1,858 | 1,841 | 1,857 | +25 | +1.4% | 545,100 |
| 2022/08/18 | 1,831 | 1,839 | 1,815 | 1,832 | -27 | -1.5% | 708,100 |
| 2022/08/17 | 1,847 | 1,859 | 1,835 | 1,859 | +35 | +1.9% | 689,300 |
| 2022/08/16 | 1,856 | 1,856 | 1,821 | 1,824 | -33 | -1.8% | 659,300 |
| 2022/08/15 | 1,845 | 1,864 | 1,837 | 1,857 | +5 | +0.3% | 726,500 |
| 2022/08/12 | 1,826 | 1,862 | 1,814 | 1,852 | +57 | +3.2% | 1,127,500 |
| 2022/08/10 | 1,803 | 1,808 | 1,784 | 1,795 | -13 | -0.7% | 635,200 |
| 2022/08/09 | 1,841 | 1,841 | 1,796 | 1,808 | -37 | -2% | 987,100 |
| 2022/08/08 | 1,799 | 1,863 | 1,794 | 1,845 | +44 | +2.4% | 1,747,900 |
| 2022/08/05 | 1,780 | 1,813 | 1,748 | 1,801 | +91 | +5.3% | 2,159,100 |
| 2022/08/04 | 1,772 | 1,795 | 1,700 | 1,710 | -60 | -3.4% | 2,624,700 |
| 2022/08/03 | 1,765 | 1,773 | 1,747 | 1,770 | -4 | -0.2% | 708,600 |
| 2022/08/02 | 1,794 | 1,796 | 1,764 | 1,774 | -47 | -2.6% | 1,059,500 |
| 2022/08/01 | 1,791 | 1,835 | 1,791 | 1,821 | +50 | +2.8% | 1,050,700 |
| 2022/07/29 | 1,783 | 1,793 | 1,756 | 1,771 | -20 | -1.1% | 915,800 |
| 2022/07/28 | 1,799 | 1,806 | 1,781 | 1,791 | -3 | -0.2% | 1,966,600 |
| 2022/07/27 | 1,737 | 1,865 | 1,723 | 1,794 | +55 | +3.2% | 1,509,800 |
| 2022/07/26 | 1,739 | 1,757 | 1,731 | 1,739 | +10 | +0.6% | 796,000 |
| 2022/07/25 | 1,719 | 1,729 | 1,701 | 1,729 | +1 | +0.1% | 911,100 |
| 2022/07/22 | 1,710 | 1,735 | 1,704 | 1,728 | +4 | +0.2% | 698,200 |
| 2022/07/21 | 1,726 | 1,729 | 1,704 | 1,724 | -4 | -0.2% | 1,123,500 |
| 2022/07/20 | 1,712 | 1,728 | 1,683 | 1,728 | +84 | +5.1% | 1,891,900 |
| 2022/07/19 | 1,620 | 1,645 | 1,611 | 1,644 | +44 | +2.8% | 823,800 |
| 2022/07/15 | 1,610 | 1,615 | 1,590 | 1,600 | -4 | -0.2% | 1,169,900 |
| 2022/07/14 | 1,590 | 1,615 | 1,579 | 1,604 | -7 | -0.4% | 798,300 |
| 2022/07/13 | 1,603 | 1,626 | 1,597 | 1,611 | +8 | +0.5% | 1,035,100 |
| 2022/07/12 | 1,665 | 1,665 | 1,598 | 1,603 | -79 | -4.7% | 1,435,600 |
| 2022/07/11 | 1,720 | 1,722 | 1,680 | 1,682 | -9 | -0.5% | 817,800 |
| 2022/07/08 | 1,654 | 1,703 | 1,645 | 1,691 | +43 | +2.6% | 1,299,600 |
| 2022/07/07 | 1,665 | 1,671 | 1,615 | 1,648 | -6 | -0.4% | 1,095,000 |
| 2022/07/06 | 1,645 | 1,679 | 1,640 | 1,654 | -12 | -0.7% | 927,700 |
| 2022/07/05 | 1,693 | 1,696 | 1,662 | 1,666 | -11 | -0.7% | 663,100 |
| 2022/07/04 | 1,665 | 1,679 | 1,654 | 1,677 | +26 | +1.6% | 822,500 |
| 2022/07/01 | 1,701 | 1,715 | 1,638 | 1,651 | -29 | -1.7% | 1,281,200 |
| 2022/06/30 | 1,750 | 1,751 | 1,680 | 1,680 | -81 | -4.6% | 1,505,600 |
| 2022/06/29 | 1,755 | 1,774 | 1,745 | 1,761 | -33 | -1.8% | 1,087,800 |
| 2022/06/28 | 1,818 | 1,842 | 1,789 | 1,794 | -30 | -1.6% | 2,102,600 |
| 2022/06/27 | 1,823 | 1,831 | 1,805 | 1,824 | +41 | +2.3% | 681,200 |
| 2022/06/24 | 1,778 | 1,790 | 1,765 | 1,783 | -6 | -0.3% | 722,000 |
| 2022/06/23 | 1,780 | 1,801 | 1,773 | 1,789 | -15 | -0.8% | 856,800 |
| 2022/06/22 | 1,842 | 1,850 | 1,802 | 1,804 | -19 | -1% | 723,000 |
| 2022/06/21 | 1,781 | 1,837 | 1,780 | 1,823 | +76 | +4.4% | 963,900 |
| 2022/06/20 | 1,810 | 1,819 | 1,738 | 1,747 | -66 | -3.6% | 1,592,500 |
| 2022/06/17 | 1,818 | 1,832 | 1,795 | 1,813 | -45 | -2.4% | 1,312,500 |
| 2022/06/16 | 1,876 | 1,895 | 1,855 | 1,858 | +16 | +0.9% | 520,200 |
551～
600
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
