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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/06/15 | 1,881 | 1,891 | 1,842 | 1,842 | -38 | -2% | 891,000 |
| 2022/06/14 | 1,823 | 1,884 | 1,822 | 1,880 | +17 | +0.9% | 978,300 |
| 2022/06/13 | 1,875 | 1,893 | 1,851 | 1,863 | -64 | -3.3% | 1,385,300 |
| 2022/06/10 | 1,979 | 1,979 | 1,924 | 1,927 | -67 | -3.4% | 1,111,000 |
| 2022/06/09 | 1,980 | 2,023 | 1,964 | 1,994 | +24 | +1.2% | 1,217,800 |
| 2022/06/08 | 1,971 | 1,989 | 1,963 | 1,970 | +17 | +0.9% | 880,600 |
| 2022/06/07 | 1,941 | 1,959 | 1,930 | 1,953 | +25 | +1.3% | 1,043,200 |
| 2022/06/06 | 1,901 | 1,935 | 1,893 | 1,928 | +13 | +0.7% | 1,125,200 |
| 2022/06/03 | 1,955 | 1,956 | 1,901 | 1,915 | -24 | -1.2% | 1,189,500 |
| 2022/06/02 | 1,934 | 1,945 | 1,905 | 1,939 | -7 | -0.4% | 1,165,400 |
| 2022/06/01 | 1,900 | 1,946 | 1,900 | 1,946 | +50 | +2.6% | 1,311,800 |
| 2022/05/31 | 1,920 | 1,928 | 1,867 | 1,896 | -83 | -4.2% | 2,623,700 |
| 2022/05/30 | 2,000 | 2,003 | 1,977 | 1,979 | +22 | +1.1% | 1,166,500 |
| 2022/05/27 | 1,992 | 2,004 | 1,952 | 1,957 | -17 | -0.9% | 1,433,000 |
| 2022/05/26 | 1,962 | 1,989 | 1,960 | 1,974 | +24 | +1.2% | 1,380,800 |
| 2022/05/25 | 1,930 | 1,964 | 1,920 | 1,950 | +29 | +1.5% | 2,033,700 |
| 2022/05/24 | 1,878 | 1,959 | 1,875 | 1,921 | +89 | +4.9% | 3,110,800 |
| 2022/05/23 | 1,830 | 1,837 | 1,807 | 1,832 | +21 | +1.2% | 1,149,700 |
| 2022/05/20 | 1,778 | 1,813 | 1,773 | 1,811 | +42 | +2.4% | 1,097,400 |
| 2022/05/19 | 1,707 | 1,777 | 1,704 | 1,769 | +12 | +0.7% | 881,100 |
751～
800
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
