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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,595 | 1,602 | 1,562 | 1,592 | +21 | +1.3% | 844,700 |
| 2022/03/02 | 1,600 | 1,615 | 1,566 | 1,571 | -47 | -2.9% | 1,019,800 |
| 2022/03/01 | 1,620 | 1,637 | 1,602 | 1,618 | +21 | +1.3% | 847,700 |
| 2022/02/28 | 1,584 | 1,597 | 1,555 | 1,597 | +3 | +0.2% | 1,489,900 |
| 2022/02/25 | 1,591 | 1,608 | 1,556 | 1,594 | +64 | +4.2% | 1,806,100 |
| 2022/02/24 | 1,563 | 1,586 | 1,511 | 1,530 | -73 | -4.6% | 2,330,200 |
| 2022/02/22 | 1,611 | 1,640 | 1,573 | 1,603 | -88 | -5.2% | 2,269,600 |
| 2022/02/21 | 1,706 | 1,722 | 1,682 | 1,691 | -54 | -3.1% | 1,176,600 |
| 2022/02/18 | 1,735 | 1,751 | 1,704 | 1,745 | -29 | -1.6% | 933,800 |
| 2022/02/17 | 1,758 | 1,797 | 1,757 | 1,774 | +4 | +0.2% | 1,007,500 |
| 2022/02/16 | 1,764 | 1,773 | 1,750 | 1,770 | +40 | +2.3% | 877,900 |
| 2022/02/15 | 1,711 | 1,767 | 1,711 | 1,730 | +5 | +0.3% | 1,372,300 |
| 2022/02/14 | 1,733 | 1,775 | 1,711 | 1,725 | -16 | -0.9% | 1,530,200 |
| 2022/02/10 | 1,794 | 1,809 | 1,730 | 1,741 | -26 | -1.5% | 1,758,700 |
| 2022/02/09 | 1,734 | 1,775 | 1,734 | 1,767 | +39 | +2.3% | 685,600 |
| 2022/02/08 | 1,732 | 1,765 | 1,724 | 1,728 | -5 | -0.3% | 603,700 |
| 2022/02/07 | 1,729 | 1,742 | 1,713 | 1,733 | -31 | -1.8% | 672,000 |
| 2022/02/04 | 1,730 | 1,764 | 1,721 | 1,764 | +11 | +0.6% | 536,900 |
| 2022/02/03 | 1,750 | 1,763 | 1,734 | 1,753 | -19 | -1.1% | 595,600 |
| 2022/02/02 | 1,742 | 1,773 | 1,723 | 1,772 | +54 | +3.1% | 677,500 |
| 2022/02/01 | 1,820 | 1,826 | 1,713 | 1,718 | -83 | -4.6% | 1,037,200 |
| 2022/01/31 | 1,755 | 1,827 | 1,736 | 1,801 | +52 | +3% | 909,300 |
| 2022/01/28 | 1,721 | 1,749 | 1,695 | 1,749 | +52 | +3.1% | 878,900 |
| 2022/01/27 | 1,800 | 1,817 | 1,685 | 1,697 | -90 | -5% | 1,462,200 |
| 2022/01/26 | 1,790 | 1,803 | 1,761 | 1,787 | +6 | +0.3% | 713,200 |
| 2022/01/25 | 1,852 | 1,859 | 1,765 | 1,781 | -80 | -4.3% | 906,000 |
| 2022/01/24 | 1,804 | 1,864 | 1,798 | 1,861 | +30 | +1.6% | 721,700 |
| 2022/01/21 | 1,856 | 1,863 | 1,819 | 1,831 | -65 | -3.4% | 960,600 |
| 2022/01/20 | 1,890 | 1,911 | 1,842 | 1,896 | -12 | -0.6% | 774,100 |
| 2022/01/19 | 1,952 | 1,955 | 1,905 | 1,908 | -84 | -4.2% | 880,700 |
| 2022/01/18 | 1,983 | 2,021 | 1,973 | 1,992 | +34 | +1.7% | 1,002,500 |
| 2022/01/17 | 1,993 | 1,999 | 1,950 | 1,958 | -36 | -1.8% | 609,300 |
| 2022/01/14 | 2,030 | 2,035 | 1,986 | 1,994 | -53 | -2.6% | 503,300 |
| 2022/01/13 | 2,065 | 2,086 | 2,046 | 2,047 | -28 | -1.3% | 470,400 |
| 2022/01/12 | 1,988 | 2,077 | 1,986 | 2,075 | +119 | +6.1% | 1,128,700 |
| 2022/01/11 | 1,957 | 1,966 | 1,928 | 1,956 | -25 | -1.3% | 486,300 |
| 2022/01/07 | 2,015 | 2,031 | 1,955 | 1,981 | -9 | -0.5% | 724,500 |
| 2022/01/06 | 2,012 | 2,023 | 1,988 | 1,990 | -41 | -2% | 471,700 |
| 2022/01/05 | 2,013 | 2,033 | 1,992 | 2,031 | +27 | +1.3% | 549,700 |
| 2022/01/04 | 1,995 | 2,005 | 1,978 | 2,004 | +27 | +1.4% | 436,700 |
| 2021/12/30 | 1,970 | 1,994 | 1,966 | 1,977 | +7 | +0.4% | 348,400 |
| 2021/12/29 | 1,962 | 1,991 | 1,962 | 1,970 | -9 | -0.5% | 295,900 |
| 2021/12/28 | 1,967 | 1,980 | 1,952 | 1,979 | +45 | +2.3% | 307,600 |
| 2021/12/27 | 1,962 | 1,976 | 1,928 | 1,934 | -31 | -1.6% | 288,400 |
| 2021/12/24 | 1,974 | 1,985 | 1,962 | 1,965 | -2 | -0.1% | 301,400 |
| 2021/12/23 | 1,900 | 1,970 | 1,900 | 1,967 | +78 | +4.1% | 640,000 |
| 2021/12/22 | 1,909 | 1,920 | 1,883 | 1,889 | +19 | +1% | 446,700 |
| 2021/12/21 | 1,900 | 1,904 | 1,863 | 1,870 | +10 | +0.5% | 574,000 |
| 2021/12/20 | 1,943 | 1,953 | 1,860 | 1,860 | -104 | -5.3% | 731,700 |
| 2021/12/17 | 1,985 | 1,996 | 1,952 | 1,964 | -34 | -1.7% | 420,300 |
851～
900
件表示中 / 3767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 | 328,400円 | -5.7% | -16.5% | 3.20% | 23.28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 |
| ＴＨＫ | 397,600円 | +3.0% | +30.4% | 6.19% | 24.74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 | 745,000円 | -11.6% | +36.4% | 1.61% | 11.92倍 | 2.74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 |
| フジテック | 565,100円 | +1.1% | +26.2% | 0.00% | 25.95倍 | 2.83倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
市場注目の銘柄
チャート関連のコラム
