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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 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 |
| 2025/02/05 | 2,463 | 2,518.5 | 2,303 | 2,351 | -77.5 | -3.2% | 3,269,800 |
| 2025/02/04 | 2,460.5 | 2,476.5 | 2,428.5 | 2,428.5 | +5.5 | +0.2% | 880,400 |
| 2025/02/03 | 2,473 | 2,482.5 | 2,423 | 2,423 | -92 | -3.7% | 1,347,300 |
| 2025/01/31 | 2,499.5 | 2,522.5 | 2,489 | 2,515 | +33.5 | +1.3% | 1,223,200 |
| 2025/01/30 | 2,479 | 2,496 | 2,443.5 | 2,481.5 | +29 | +1.2% | 1,071,900 |
| 2025/01/29 | 2,456 | 2,484.5 | 2,443 | 2,452.5 | +18.5 | +0.8% | 747,000 |
| 2025/01/28 | 2,418.5 | 2,457 | 2,402 | 2,434 | -11 | -0.4% | 665,800 |
| 2025/01/27 | 2,420 | 2,462 | 2,402 | 2,445 | +40 | +1.7% | 865,300 |
| 2025/01/24 | 2,428 | 2,440.5 | 2,403.5 | 2,405 | -0.5 | ±0% | 791,700 |
| 2025/01/23 | 2,421 | 2,424.5 | 2,392 | 2,405.5 | -19 | -0.8% | 814,600 |
| 2025/01/22 | 2,407 | 2,442 | 2,390.5 | 2,424.5 | +22.5 | +0.9% | 730,300 |
| 2025/01/21 | 2,437 | 2,437 | 2,390 | 2,402 | -1 | ±0% | 758,900 |
| 2025/01/20 | 2,354 | 2,412.5 | 2,344 | 2,403 | +53.5 | +2.3% | 1,034,600 |
| 2025/01/17 | 2,260 | 2,363 | 2,249.5 | 2,349.5 | +34 | +1.5% | 1,566,800 |
| 2025/01/16 | 2,320 | 2,335 | 2,310.5 | 2,315.5 | ±0 | ±0% | 1,042,100 |
| 2025/01/15 | 2,336 | 2,349 | 2,308.5 | 2,315.5 | -20.5 | -0.9% | 1,052,600 |
| 2025/01/14 | 2,336 | 2,356 | 2,327.5 | 2,336 | -26 | -1.1% | 1,022,900 |
| 2025/01/10 | 2,390 | 2,403.5 | 2,360.5 | 2,362 | -40.5 | -1.7% | 900,400 |
| 2025/01/09 | 2,448.5 | 2,451.5 | 2,390.5 | 2,402.5 | -51.5 | -2.1% | 1,442,000 |
| 2025/01/08 | 2,458 | 2,479 | 2,439 | 2,454 | -44 | -1.8% | 1,121,900 |
101～
150
件表示中 / 3764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 | 346,200円 | -5.7% | -16.5% | 3.03% | 24.54倍 | 1.58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 | 404,100円 | +3.0% | +30.4% | 6.09% | 25.15倍 | 1.40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 | 733,000円 | -11.6% | +36.4% | 1.64% | 11.73倍 | 2.70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 | 563,100円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82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
