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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,310 | 4,319 | 4,217 | 4,279 | -27 | -0.6% | 1,091,600 |
| 2024/06/25 | 4,320 | 4,332 | 4,256 | 4,306 | +122 | +2.9% | 834,400 |
| 2024/06/24 | 4,196 | 4,217 | 4,142 | 4,184 | +3 | +0.1% | 678,100 |
| 2024/06/21 | 4,140 | 4,194 | 4,134 | 4,181 | +25 | +0.6% | 1,876,400 |
| 2024/06/20 | 4,185 | 4,217 | 4,113 | 4,156 | -71 | -1.7% | 814,600 |
| 2024/06/19 | 4,239 | 4,280 | 4,175 | 4,227 | -12 | -0.3% | 399,100 |
| 2024/06/18 | 4,212 | 4,251 | 4,165 | 4,239 | +82 | +2% | 522,800 |
| 2024/06/17 | 4,300 | 4,319 | 4,141 | 4,157 | -179 | -4.1% | 822,400 |
| 2024/06/14 | 4,297 | 4,379 | 4,280 | 4,336 | -2 | ±0% | 656,200 |
| 2024/06/13 | 4,444 | 4,446 | 4,323 | 4,338 | -18 | -0.4% | 482,400 |
| 2024/06/12 | 4,310 | 4,424 | 4,303 | 4,356 | -24 | -0.5% | 630,900 |
| 2024/06/11 | 4,421 | 4,453 | 4,359 | 4,380 | -40 | -0.9% | 554,400 |
| 2024/06/10 | 4,463 | 4,501 | 4,399 | 4,420 | -3 | -0.1% | 548,100 |
| 2024/06/07 | 4,452 | 4,476 | 4,407 | 4,423 | -29 | -0.7% | 655,200 |
| 2024/06/06 | 4,382 | 4,459 | 4,350 | 4,452 | +131 | +3% | 719,000 |
| 2024/06/05 | 4,345 | 4,388 | 4,291 | 4,321 | -82 | -1.9% | 737,200 |
| 2024/06/04 | 4,454 | 4,458 | 4,363 | 4,403 | -97 | -2.2% | 796,200 |
| 2024/06/03 | 4,520 | 4,537 | 4,466 | 4,500 | +32 | +0.7% | 738,100 |
| 2024/05/31 | 4,484 | 4,493 | 4,380 | 4,468 | +5 | +0.1% | 1,151,300 |
| 2024/05/30 | 4,360 | 4,520 | 4,350 | 4,463 | -36 | -0.8% | 2,361,400 |
| 2024/05/29 | 4,628 | 4,659 | 4,499 | 4,499 | -153 | -3.3% | 968,900 |
| 2024/05/28 | 4,590 | 4,703 | 4,587 | 4,652 | +80 | +1.7% | 1,178,700 |
| 2024/05/27 | 4,415 | 4,579 | 4,412 | 4,572 | +194 | +4.4% | 1,278,800 |
| 2024/05/24 | 4,292 | 4,401 | 4,251 | 4,378 | +27 | +0.6% | 776,700 |
| 2024/05/23 | 4,370 | 4,387 | 4,310 | 4,351 | +38 | +0.9% | 978,500 |
| 2024/05/22 | 4,425 | 4,453 | 4,309 | 4,313 | -132 | -3% | 919,300 |
| 2024/05/21 | 4,555 | 4,642 | 4,438 | 4,445 | -78 | -1.7% | 1,098,900 |
| 2024/05/20 | 4,492 | 4,585 | 4,491 | 4,523 | +5 | +0.1% | 899,900 |
| 2024/05/17 | 4,413 | 4,530 | 4,386 | 4,518 | +35 | +0.8% | 1,438,000 |
| 2024/05/16 | 4,551 | 4,570 | 4,443 | 4,483 | -50 | -1.1% | 1,085,200 |
| 2024/05/15 | 4,520 | 4,574 | 4,502 | 4,533 | +21 | +0.5% | 761,000 |
| 2024/05/14 | 4,585 | 4,614 | 4,433 | 4,512 | -142 | -3.1% | 946,600 |
| 2024/05/13 | 4,635 | 4,666 | 4,615 | 4,654 | -14 | -0.3% | 606,800 |
| 2024/05/10 | 4,700 | 4,740 | 4,618 | 4,668 | -82 | -1.7% | 1,405,800 |
| 2024/05/09 | 4,731 | 4,810 | 4,711 | 4,750 | +48 | +1% | 945,700 |
| 2024/05/08 | 4,780 | 4,785 | 4,665 | 4,702 | -70 | -1.5% | 976,900 |
| 2024/05/07 | 4,679 | 4,794 | 4,655 | 4,772 | +157 | +3.4% | 1,790,300 |
| 2024/05/02 | 4,425 | 4,643 | 4,417 | 4,615 | +190 | +4.3% | 2,584,600 |
| 2024/05/01 | 4,297 | 4,438 | 4,235 | 4,425 | +187 | +4.4% | 2,073,000 |
| 2024/04/30 | 4,150 | 4,323 | 4,111 | 4,238 | +71 | +1.7% | 1,687,500 |
| 2024/04/26 | 4,220 | 4,240 | 4,006 | 4,167 | +17 | +0.4% | 2,382,700 |
| 2024/04/25 | 4,160 | 4,185 | 4,132 | 4,150 | -16 | -0.4% | 1,235,800 |
| 2024/04/24 | 4,085 | 4,182 | 4,073 | 4,166 | +103 | +2.5% | 908,200 |
| 2024/04/23 | 4,105 | 4,110 | 4,013 | 4,063 | +28 | +0.7% | 720,700 |
| 2024/04/22 | 4,100 | 4,175 | 3,988 | 4,035 | -127 | -3.1% | 1,733,300 |
| 2024/04/19 | 4,150 | 4,194 | 4,098 | 4,162 | -65 | -1.5% | 1,495,800 |
| 2024/04/18 | 4,120 | 4,260 | 4,075 | 4,227 | +79 | +1.9% | 828,900 |
| 2024/04/17 | 4,212 | 4,234 | 4,143 | 4,148 | +6 | +0.1% | 1,075,700 |
| 2024/04/16 | 4,320 | 4,330 | 4,133 | 4,142 | -145 | -3.4% | 1,099,700 |
| 2024/04/15 | 4,150 | 4,297 | 4,126 | 4,287 | +71 | +1.7% | 938,000 |
101～
150
件表示中 / 3585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 | 264,000円 | +2.0% | -19.7% | 3.79% | 37.34倍 | 1.14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 |
| 住友重 | 322,200円 | -1.1% | -13.2% | 3.88% | 10.19倍 | 0.59倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| オルガノ | 843,000円 | +9.7% | +21.7% | 1.68% | 18.04倍 | 3.58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 |
| ジェイテクト | 108,400円 | -3.3% | -44.8% | 4.61% | 18.59倍 | 0.47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 |
| 日精工 | 66,600円 | +0.1% | -31.3% | 5.11% | 54.23倍 | 0.51倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
