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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,671 | 1,674 | 1,642 | 1,651 | -23 | -1.4% | 659,500 |
| 2022/10/11 | 1,694 | 1,698 | 1,667 | 1,674 | -45 | -2.6% | 858,300 |
| 2022/10/07 | 1,709 | 1,728 | 1,700 | 1,719 | -20 | -1.2% | 676,900 |
| 2022/10/06 | 1,728 | 1,747 | 1,727 | 1,739 | +6 | +0.3% | 610,100 |
| 2022/10/05 | 1,749 | 1,749 | 1,728 | 1,733 | +13 | +0.8% | 506,700 |
| 2022/10/04 | 1,724 | 1,729 | 1,706 | 1,720 | +39 | +2.3% | 703,000 |
| 2022/10/03 | 1,636 | 1,691 | 1,634 | 1,681 | +31 | +1.9% | 811,400 |
| 2022/09/30 | 1,690 | 1,696 | 1,636 | 1,650 | -55 | -3.2% | 884,200 |
| 2022/09/29 | 1,705 | 1,726 | 1,697 | 1,705 | +36 | +2.2% | 897,900 |
| 2022/09/28 | 1,688 | 1,700 | 1,647 | 1,669 | -14 | -0.8% | 923,900 |
| 2022/09/27 | 1,679 | 1,697 | 1,672 | 1,683 | +21 | +1.3% | 681,700 |
| 2022/09/26 | 1,711 | 1,712 | 1,661 | 1,662 | -79 | -4.5% | 1,187,600 |
| 2022/09/22 | 1,736 | 1,747 | 1,722 | 1,741 | -4 | -0.2% | 672,500 |
| 2022/09/21 | 1,740 | 1,753 | 1,728 | 1,745 | -13 | -0.7% | 662,800 |
| 2022/09/20 | 1,755 | 1,778 | 1,751 | 1,758 | +22 | +1.3% | 709,600 |
| 2022/09/16 | 1,727 | 1,741 | 1,726 | 1,736 | +3 | +0.2% | 701,600 |
| 2022/09/15 | 1,740 | 1,745 | 1,731 | 1,733 | +2 | +0.1% | 385,000 |
| 2022/09/14 | 1,733 | 1,747 | 1,725 | 1,731 | -64 | -3.6% | 1,422,000 |
| 2022/09/13 | 1,788 | 1,802 | 1,780 | 1,795 | +13 | +0.7% | 464,600 |
| 2022/09/12 | 1,794 | 1,805 | 1,773 | 1,782 | +12 | +0.7% | 524,600 |
| 2022/09/09 | 1,775 | 1,785 | 1,764 | 1,770 | -9 | -0.5% | 673,500 |
| 2022/09/08 | 1,758 | 1,781 | 1,746 | 1,779 | +42 | +2.4% | 871,600 |
| 2022/09/07 | 1,736 | 1,741 | 1,704 | 1,737 | -17 | -1% | 842,000 |
| 2022/09/06 | 1,752 | 1,769 | 1,734 | 1,754 | +6 | +0.3% | 526,200 |
| 2022/09/05 | 1,749 | 1,764 | 1,735 | 1,748 | -4 | -0.2% | 751,600 |
| 2022/09/02 | 1,771 | 1,772 | 1,747 | 1,752 | -23 | -1.3% | 705,100 |
| 2022/09/01 | 1,798 | 1,804 | 1,775 | 1,775 | -49 | -2.7% | 622,100 |
| 2022/08/31 | 1,804 | 1,840 | 1,801 | 1,824 | +12 | +0.7% | 667,700 |
| 2022/08/30 | 1,802 | 1,821 | 1,789 | 1,812 | +42 | +2.4% | 774,400 |
| 2022/08/29 | 1,753 | 1,779 | 1,752 | 1,770 | -45 | -2.5% | 720,100 |
| 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 |
701～
750
件表示中 / 3766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 | 328,500円 | -5.7% | -16.5% | 3.20% | 23.29倍 | 1.50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 | 1,136,000円 | +7.2% | +9.0% | 1.50% | 20.01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 | 399,700円 | +3.0% | +30.4% | 6.15% | 24.88倍 | 1.39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 | 141,000円 | -6.1% | +45.7% | 4.26% | 22.44倍 | 0.60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
