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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 2,490 | 2,516.5 | 2,460 | 2,498 | +14 | +0.6% | 1,592,600 |
| 2025/01/06 | 2,545 | 2,552.5 | 2,475.5 | 2,484 | -59 | -2.3% | 1,605,500 |
| 2024/12/30 | 2,531 | 2,555 | 2,521.5 | 2,543 | +22.5 | +0.9% | 1,244,400 |
| 2024/12/27 | 2,500 | 2,535 | 2,495 | 2,520.5 | +5 | +0.2% | 1,334,100 |
| 2024/12/26 | 2,505 | 2,521 | 2,490.5 | 2,515.5 | +14 | +0.6% | 1,377,000 |
| 2024/12/25 | 2,510 | 2,528 | 2,480.5 | 2,501.5 | +20 | +0.8% | 915,000 |
| 2024/12/24 | 2,499 | 2,501 | 2,474 | 2,481.5 | +6.5 | +0.3% | 953,100 |
| 2024/12/23 | 2,451.5 | 2,481 | 2,437 | 2,475 | +38.5 | +1.6% | 913,100 |
| 2024/12/20 | 2,492 | 2,511 | 2,436.5 | 2,436.5 | -26.5 | -1.1% | 1,146,000 |
| 2024/12/19 | 2,400 | 2,485.5 | 2,399 | 2,463 | +14 | +0.6% | 1,158,800 |
| 2024/12/18 | 2,455 | 2,482.5 | 2,448.5 | 2,449 | +4 | +0.2% | 1,077,500 |
| 2024/12/17 | 2,515 | 2,519.5 | 2,441.5 | 2,445 | -67 | -2.7% | 1,798,000 |
| 2024/12/16 | 2,505 | 2,533 | 2,491.5 | 2,512 | +15 | +0.6% | 968,600 |
| 2024/12/13 | 2,493.5 | 2,528 | 2,491.5 | 2,497 | -3 | -0.1% | 1,083,200 |
| 2024/12/12 | 2,539.5 | 2,539.5 | 2,500 | 2,500 | -15 | -0.6% | 1,218,100 |
| 2024/12/11 | 2,538.5 | 2,546 | 2,493 | 2,515 | -62.5 | -2.4% | 1,847,300 |
| 2024/12/10 | 2,580 | 2,623 | 2,572 | 2,577.5 | +37 | +1.5% | 1,325,400 |
| 2024/12/09 | 2,499 | 2,569.5 | 2,480.5 | 2,540.5 | +41.5 | +1.7% | 1,439,800 |
| 2024/12/06 | 2,500 | 2,531.5 | 2,483 | 2,499 | -6 | -0.2% | 1,412,600 |
| 2024/12/05 | 2,585 | 2,592 | 2,500 | 2,505 | -70 | -2.7% | 1,870,100 |
| 2024/12/04 | 2,650 | 2,660 | 2,571.5 | 2,575 | -58.5 | -2.2% | 1,034,600 |
| 2024/12/03 | 2,588.5 | 2,644.5 | 2,588.5 | 2,633.5 | +60 | +2.3% | 828,000 |
| 2024/12/02 | 2,552.5 | 2,597 | 2,543 | 2,573.5 | +21.5 | +0.8% | 686,500 |
| 2024/11/29 | 2,538 | 2,562.5 | 2,485.5 | 2,552 | +9.5 | +0.4% | 1,364,300 |
| 2024/11/28 | 2,520.5 | 2,556 | 2,508.5 | 2,542.5 | +13.5 | +0.5% | 1,109,000 |
| 2024/11/27 | 2,560 | 2,575 | 2,508.5 | 2,529 | -63 | -2.4% | 1,517,400 |
| 2024/11/26 | 2,622 | 2,630 | 2,556.5 | 2,592 | -40 | -1.5% | 1,723,500 |
| 2024/11/25 | 2,683 | 2,685 | 2,613 | 2,632 | -5.5 | -0.2% | 1,833,900 |
| 2024/11/22 | 2,638.5 | 2,663 | 2,621 | 2,637.5 | -2.5 | -0.1% | 1,204,400 |
| 2024/11/21 | 2,673.5 | 2,704 | 2,629 | 2,640 | -25.5 | -1% | 1,261,400 |
| 2024/11/20 | 2,745 | 2,764.5 | 2,646 | 2,665.5 | -101.5 | -3.7% | 1,594,700 |
| 2024/11/19 | 2,795 | 2,810 | 2,751.5 | 2,767 | -12.5 | -0.4% | 721,600 |
| 2024/11/18 | 2,760 | 2,789 | 2,731.5 | 2,779.5 | -25 | -0.9% | 1,007,400 |
| 2024/11/15 | 2,820 | 2,845 | 2,766.5 | 2,804.5 | -6 | -0.2% | 1,228,400 |
| 2024/11/14 | 2,762 | 2,830 | 2,751.5 | 2,810.5 | +69 | +2.5% | 1,197,400 |
| 2024/11/13 | 2,717 | 2,765.5 | 2,710 | 2,741.5 | +24.5 | +0.9% | 906,600 |
| 2024/11/12 | 2,712.5 | 2,743 | 2,703 | 2,717 | +21 | +0.8% | 790,400 |
| 2024/11/11 | 2,683 | 2,706.5 | 2,668 | 2,696 | +12.5 | +0.5% | 806,500 |
| 2024/11/08 | 2,781 | 2,782 | 2,683.5 | 2,683.5 | -64.5 | -2.3% | 1,218,100 |
| 2024/11/07 | 2,740 | 2,752 | 2,666.5 | 2,748 | +22 | +0.8% | 1,652,500 |
| 2024/11/06 | 2,640.5 | 2,729 | 2,621.5 | 2,726 | +135.5 | +5.2% | 2,464,700 |
| 2024/11/05 | 2,646.5 | 2,680 | 2,551 | 2,590.5 | -350 | -11.9% | 4,644,500 |
| 2024/11/01 | 2,912 | 2,977 | 2,905 | 2,940.5 | -20 | -0.7% | 1,485,900 |
| 2024/10/31 | 2,939 | 2,981.5 | 2,911.5 | 2,960.5 | +25.5 | +0.9% | 980,100 |
| 2024/10/30 | 2,928 | 2,955.5 | 2,920 | 2,935 | +23.5 | +0.8% | 1,168,700 |
| 2024/10/29 | 2,904 | 2,932 | 2,892 | 2,911.5 | +23.5 | +0.8% | 739,600 |
| 2024/10/28 | 2,838.5 | 2,906 | 2,816.5 | 2,888 | +38.5 | +1.4% | 1,000,400 |
| 2024/10/25 | 2,831.5 | 2,852 | 2,811.5 | 2,849.5 | +3 | +0.1% | 690,900 |
| 2024/10/24 | 2,840 | 2,856.5 | 2,806 | 2,846.5 | -12.5 | -0.4% | 606,000 |
| 2024/10/23 | 2,840 | 2,898 | 2,825 | 2,859 | +2.5 | +0.1% | 691,600 |
151～
200
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
