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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 2,315 | 2,322 | 2,246.5 | 2,260 | -105 | -4.4% | 1,393,800 |
| 2025/04/18 | 2,368 | 2,376.5 | 2,338.5 | 2,365 | -1 | ±0% | 789,000 |
| 2025/04/17 | 2,275 | 2,366 | 2,268.5 | 2,366 | +79.5 | +3.5% | 842,400 |
| 2025/04/16 | 2,356 | 2,364.5 | 2,272 | 2,286.5 | -80.5 | -3.4% | 912,300 |
| 2025/04/15 | 2,400 | 2,424.5 | 2,367 | 2,367 | -4.5 | -0.2% | 947,200 |
| 2025/04/14 | 2,367 | 2,399.5 | 2,351 | 2,371.5 | +54.5 | +2.4% | 810,600 |
| 2025/04/11 | 2,207.5 | 2,339 | 2,188.5 | 2,317 | -52.5 | -2.2% | 1,434,500 |
| 2025/04/10 | 2,400 | 2,400 | 2,312 | 2,369.5 | +269.5 | +12.8% | 2,282,800 |
| 2025/04/09 | 2,177 | 2,177 | 2,039.5 | 2,100 | -133 | -6% | 1,629,000 |
| 2025/04/08 | 2,336.5 | 2,365.5 | 2,218.5 | 2,233 | +145.5 | +7% | 1,933,300 |
| 2025/04/07 | 2,050 | 2,209.5 | 2,030 | 2,087.5 | -412.5 | -16.5% | 2,781,800 |
| 2025/04/04 | 2,590 | 2,594.5 | 2,421 | 2,500 | -190 | -7.1% | 1,919,400 |
| 2025/04/03 | 2,665 | 2,707 | 2,638 | 2,690 | -125 | -4.4% | 1,212,900 |
| 2025/04/02 | 2,843 | 2,843 | 2,767.5 | 2,815 | -8.5 | -0.3% | 981,000 |
| 2025/04/01 | 2,915 | 2,921.5 | 2,823 | 2,823.5 | -69 | -2.4% | 1,307,200 |
| 2025/03/31 | 2,940 | 2,950 | 2,874 | 2,892.5 | -137.5 | -4.5% | 1,605,400 |
| 2025/03/28 | 3,032 | 3,067 | 2,999 | 3,030 | -72 | -2.3% | 937,100 |
| 2025/03/27 | 3,060 | 3,118 | 3,055 | 3,102 | -12 | -0.4% | 1,017,400 |
| 2025/03/26 | 3,142 | 3,150 | 3,081 | 3,114 | -28 | -0.9% | 1,186,700 |
| 2025/03/25 | 3,110 | 3,169 | 3,104 | 3,142 | +72 | +2.3% | 1,754,800 |
| 2025/03/24 | 3,155 | 3,185 | 3,060 | 3,070 | -90 | -2.8% | 2,727,200 |
| 2025/03/21 | 3,311 | 3,311 | 3,160 | 3,160 | -208 | -6.2% | 2,699,800 |
| 2025/03/19 | 3,376 | 3,418 | 3,351 | 3,368 | -17 | -0.5% | 1,467,300 |
| 2025/03/18 | 3,490 | 3,544 | 3,372 | 3,385 | +3 | +0.1% | 2,116,400 |
| 2025/03/17 | 3,380 | 3,447 | 3,346 | 3,382 | +110 | +3.4% | 2,442,700 |
| 2025/03/14 | 3,264 | 3,313 | 3,235 | 3,272 | +45 | +1.4% | 1,496,900 |
| 2025/03/13 | 3,270 | 3,336 | 3,225 | 3,227 | -42 | -1.3% | 2,477,300 |
| 2025/03/12 | 3,137 | 3,310 | 3,134 | 3,269 | +145 | +4.6% | 3,387,300 |
| 2025/03/11 | 3,177 | 3,193 | 3,035 | 3,124 | -123 | -3.8% | 3,953,000 |
| 2025/03/10 | 3,242 | 3,328 | 3,162 | 3,247 | -4 | -0.1% | 4,073,900 |
| 2025/03/07 | 3,290 | 3,520 | 3,244 | 3,251 | -98 | -2.9% | 10,036,200 |
| 2025/03/06 | 3,080 | 3,368 | 3,079 | 3,349 | +374 | +12.6% | 9,235,900 |
| 2025/03/05 | 2,700 | 3,102 | 2,671.5 | 2,975 | +305 | +11.4% | 7,774,200 |
| 2025/03/04 | 2,617 | 2,671.5 | 2,574.5 | 2,670 | +43 | +1.6% | 1,877,900 |
| 2025/03/03 | 2,641 | 2,656 | 2,601.5 | 2,627 | -26.5 | -1% | 1,614,500 |
| 2025/02/28 | 2,730 | 2,744.5 | 2,639.5 | 2,653.5 | -114 | -4.1% | 2,299,800 |
| 2025/02/27 | 2,719 | 2,787.5 | 2,688 | 2,767.5 | +88.5 | +3.3% | 2,148,500 |
| 2025/02/26 | 2,715 | 2,747.5 | 2,646.5 | 2,679 | -23 | -0.9% | 2,089,100 |
| 2025/02/25 | 2,650 | 2,735.5 | 2,623 | 2,702 | +36.5 | +1.4% | 2,334,300 |
| 2025/02/21 | 2,637.5 | 2,697.5 | 2,568 | 2,665.5 | +78 | +3% | 2,467,100 |
| 2025/02/20 | 2,538 | 2,604.5 | 2,538 | 2,587.5 | +49.5 | +2% | 2,298,900 |
| 2025/02/19 | 2,449 | 2,555 | 2,432 | 2,538 | +110.5 | +4.6% | 1,606,900 |
| 2025/02/18 | 2,455 | 2,461 | 2,410 | 2,427.5 | -26.5 | -1.1% | 930,900 |
| 2025/02/17 | 2,445 | 2,522.5 | 2,443 | 2,454 | +17 | +0.7% | 1,471,500 |
| 2025/02/14 | 2,376 | 2,442.5 | 2,365 | 2,437 | +64 | +2.7% | 1,206,600 |
| 2025/02/13 | 2,345 | 2,374.5 | 2,334 | 2,373 | +40 | +1.7% | 873,900 |
| 2025/02/12 | 2,395.5 | 2,396 | 2,311 | 2,333 | -32 | -1.4% | 1,048,000 |
| 2025/02/10 | 2,399 | 2,399 | 2,344 | 2,365 | -49 | -2% | 1,293,500 |
| 2025/02/07 | 2,432 | 2,439 | 2,368.5 | 2,414 | +15 | +0.6% | 1,224,600 |
| 2025/02/06 | 2,344 | 2,446.5 | 2,342 | 2,399 | +48 | +2% | 1,795,800 |
51～
100
件表示中 / 3734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 | 328,800円 | -5.7% | -16.5% | 3.19% | 23.31倍 | 1.48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 |
| アマダ | 158,200円 | +2.1% | -8.5% | 3.92% | 16.39倍 | 0.98倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＴＨＫ | 392,200円 | +3.0% | +30.4% | 6.27% | 24.41倍 | 1.15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 |
| フジテック | 592,100円 | +1.1% | +26.2% | 2.96% | 27.18倍 | 2.97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 |
| 三井海洋 | 657,000円 | -11.6% | +36.4% | 1.83% | 10.51倍 | 2.40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 |
市場注目の銘柄
チャート関連のコラム
