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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,827 | 1,831 | 1,808 | 1,823 | +24 | +1.3% | 703,700 |
| 2022/12/21 | 1,793 | 1,818 | 1,773 | 1,799 | +11 | +0.6% | 1,242,000 |
| 2022/12/20 | 1,818 | 1,846 | 1,779 | 1,788 | -31 | -1.7% | 1,201,800 |
| 2022/12/19 | 1,821 | 1,836 | 1,805 | 1,819 | -11 | -0.6% | 802,000 |
| 2022/12/16 | 1,823 | 1,860 | 1,820 | 1,830 | -4 | -0.2% | 2,438,100 |
| 2022/12/15 | 1,763 | 1,842 | 1,762 | 1,834 | +73 | +4.1% | 1,995,500 |
| 2022/12/14 | 1,765 | 1,773 | 1,755 | 1,761 | +2 | +0.1% | 1,008,400 |
| 2022/12/13 | 1,792 | 1,796 | 1,759 | 1,759 | -16 | -0.9% | 759,000 |
| 2022/12/12 | 1,770 | 1,780 | 1,757 | 1,775 | -1 | -0.1% | 675,300 |
| 2022/12/09 | 1,748 | 1,780 | 1,745 | 1,776 | +27 | +1.5% | 951,400 |
| 2022/12/08 | 1,760 | 1,760 | 1,732 | 1,749 | -16 | -0.9% | 1,146,900 |
| 2022/12/07 | 1,769 | 1,779 | 1,758 | 1,765 | -9 | -0.5% | 854,200 |
| 2022/12/06 | 1,766 | 1,786 | 1,764 | 1,774 | -8 | -0.4% | 613,500 |
| 2022/12/05 | 1,790 | 1,802 | 1,775 | 1,782 | -13 | -0.7% | 511,700 |
| 2022/12/02 | 1,832 | 1,832 | 1,789 | 1,795 | -53 | -2.9% | 735,500 |
| 2022/12/01 | 1,826 | 1,854 | 1,823 | 1,848 | +17 | +0.9% | 759,100 |
| 2022/11/30 | 1,815 | 1,832 | 1,811 | 1,831 | ±0 | ±0% | 1,095,400 |
| 2022/11/29 | 1,847 | 1,851 | 1,822 | 1,831 | -39 | -2.1% | 787,800 |
| 2022/11/28 | 1,865 | 1,883 | 1,864 | 1,870 | +5 | +0.3% | 558,400 |
| 2022/11/25 | 1,850 | 1,866 | 1,836 | 1,865 | -7 | -0.4% | 667,200 |
| 2022/11/24 | 1,870 | 1,877 | 1,861 | 1,872 | +18 | +1% | 826,000 |
| 2022/11/22 | 1,850 | 1,865 | 1,845 | 1,854 | +11 | +0.6% | 717,200 |
| 2022/11/21 | 1,840 | 1,854 | 1,837 | 1,843 | +15 | +0.8% | 799,300 |
| 2022/11/18 | 1,829 | 1,855 | 1,819 | 1,828 | +4 | +0.2% | 1,097,300 |
| 2022/11/17 | 1,797 | 1,830 | 1,793 | 1,824 | +37 | +2.1% | 1,199,900 |
| 2022/11/16 | 1,808 | 1,819 | 1,782 | 1,787 | -20 | -1.1% | 792,400 |
| 2022/11/15 | 1,772 | 1,812 | 1,769 | 1,807 | +24 | +1.3% | 806,000 |
| 2022/11/14 | 1,770 | 1,793 | 1,759 | 1,783 | +13 | +0.7% | 1,575,100 |
| 2022/11/11 | 1,750 | 1,770 | 1,741 | 1,770 | +55 | +3.2% | 1,474,700 |
| 2022/11/10 | 1,723 | 1,733 | 1,713 | 1,715 | -14 | -0.8% | 702,000 |
| 2022/11/09 | 1,727 | 1,729 | 1,709 | 1,729 | +7 | +0.4% | 1,223,900 |
| 2022/11/08 | 1,760 | 1,761 | 1,711 | 1,722 | -39 | -2.2% | 2,332,800 |
| 2022/11/07 | 1,730 | 1,773 | 1,718 | 1,761 | +47 | +2.7% | 1,603,700 |
| 2022/11/04 | 1,692 | 1,714 | 1,685 | 1,714 | -17 | -1% | 889,600 |
| 2022/11/02 | 1,743 | 1,749 | 1,723 | 1,731 | -3 | -0.2% | 1,258,200 |
| 2022/11/01 | 1,749 | 1,749 | 1,714 | 1,734 | +9 | +0.5% | 682,200 |
| 2022/10/31 | 1,709 | 1,726 | 1,697 | 1,725 | +37 | +2.2% | 843,000 |
| 2022/10/28 | 1,701 | 1,706 | 1,683 | 1,688 | -30 | -1.7% | 1,665,900 |
| 2022/10/27 | 1,736 | 1,741 | 1,706 | 1,718 | -12 | -0.7% | 469,300 |
| 2022/10/26 | 1,775 | 1,775 | 1,729 | 1,730 | -26 | -1.5% | 1,012,900 |
| 2022/10/25 | 1,715 | 1,760 | 1,703 | 1,756 | +63 | +3.7% | 1,165,700 |
| 2022/10/24 | 1,701 | 1,705 | 1,686 | 1,693 | +21 | +1.3% | 441,200 |
| 2022/10/21 | 1,680 | 1,708 | 1,671 | 1,672 | -18 | -1.1% | 698,200 |
| 2022/10/20 | 1,715 | 1,720 | 1,686 | 1,690 | -35 | -2% | 508,400 |
| 2022/10/19 | 1,713 | 1,735 | 1,707 | 1,725 | +12 | +0.7% | 564,100 |
| 2022/10/18 | 1,714 | 1,717 | 1,685 | 1,713 | +16 | +0.9% | 590,100 |
| 2022/10/17 | 1,674 | 1,699 | 1,673 | 1,697 | -4 | -0.2% | 521,500 |
| 2022/10/14 | 1,707 | 1,713 | 1,677 | 1,701 | +44 | +2.7% | 635,900 |
| 2022/10/13 | 1,643 | 1,664 | 1,633 | 1,657 | +6 | +0.4% | 612,600 |
| 2022/10/12 | 1,671 | 1,674 | 1,642 | 1,651 | -23 | -1.4% | 659,500 |
651～
700
件表示中 / 3765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 | 329,300円 | -5.7% | -16.5% | 3.19% | 23.35倍 | 1.51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 |
| オルガノ | 1,135,000円 | +7.2% | +9.0% | 1.50% | 19.99倍 | 4.32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 |
| ＴＨＫ | 398,900円 | +3.0% | +30.4% | 6.17% | 24.82倍 | 1.38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 | 682,000円 | -11.6% | +36.4% | 1.76% | 10.92倍 | 2.51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 | 140,700円 | -6.1% | +45.7% | 4.26% | 22.39倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
