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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/04/12 | 4,243 | 4,282 | 4,212 | 4,216 | -1 | ±0% | 585,000 |
| 2024/04/11 | 4,100 | 4,220 | 4,082 | 4,217 | +80 | +1.9% | 534,900 |
| 2024/04/10 | 4,220 | 4,259 | 4,113 | 4,137 | -101 | -2.4% | 1,203,600 |
| 2024/04/09 | 4,028 | 4,239 | 4,028 | 4,238 | +217 | +5.4% | 1,296,400 |
| 2024/04/08 | 3,984 | 4,055 | 3,984 | 4,021 | +78 | +2% | 608,500 |
| 2024/04/05 | 4,008 | 4,029 | 3,929 | 3,943 | -133 | -3.3% | 827,900 |
| 2024/04/04 | 4,071 | 4,153 | 4,041 | 4,076 | +71 | +1.8% | 886,700 |
| 2024/04/03 | 3,980 | 4,070 | 3,972 | 4,005 | -17 | -0.4% | 637,700 |
| 2024/04/02 | 3,999 | 4,090 | 3,987 | 4,022 | +55 | +1.4% | 967,100 |
| 2024/04/01 | 4,060 | 4,077 | 3,956 | 3,967 | -95 | -2.3% | 659,700 |
| 2024/03/29 | 4,009 | 4,090 | 3,998 | 4,062 | +81 | +2% | 748,100 |
| 2024/03/28 | 4,024 | 4,053 | 3,972 | 3,981 | -66 | -1.6% | 943,000 |
| 2024/03/27 | 4,072 | 4,073 | 4,008 | 4,047 | -4 | -0.1% | 1,570,300 |
| 2024/03/26 | 4,090 | 4,126 | 4,013 | 4,051 | -95 | -2.3% | 1,970,000 |
| 2024/03/25 | 4,100 | 4,173 | 4,050 | 4,146 | +76 | +1.9% | 1,508,100 |
| 2024/03/22 | 4,001 | 4,085 | 3,983 | 4,070 | +91 | +2.3% | 1,202,400 |
| 2024/03/21 | 3,956 | 4,006 | 3,868 | 3,979 | +93 | +2.4% | 1,786,600 |
| 2024/03/19 | 3,870 | 4,009 | 3,821 | 3,886 | -229 | -5.6% | 3,382,400 |
| 2024/03/18 | 3,973 | 4,118 | 3,955 | 4,115 | +156 | +3.9% | 1,629,500 |
| 2024/03/15 | 3,876 | 4,025 | 3,865 | 3,959 | +13 | +0.3% | 2,311,600 |
| 2024/03/14 | 3,630 | 3,964 | 3,620 | 3,946 | +317 | +8.7% | 4,821,500 |
| 2024/03/13 | 3,593 | 3,654 | 3,505 | 3,629 | +88 | +2.5% | 1,519,700 |
| 2024/03/12 | 3,510 | 3,541 | 3,468 | 3,541 | -23 | -0.6% | 1,047,700 |
| 2024/03/11 | 3,645 | 3,665 | 3,536 | 3,564 | -151 | -4.1% | 960,600 |
| 2024/03/08 | 3,727 | 3,769 | 3,687 | 3,715 | -3 | -0.1% | 748,100 |
| 2024/03/07 | 3,740 | 3,775 | 3,707 | 3,718 | +3 | +0.1% | 1,067,800 |
| 2024/03/06 | 3,633 | 3,727 | 3,628 | 3,715 | +58 | +1.6% | 922,400 |
| 2024/03/05 | 3,574 | 3,684 | 3,561 | 3,657 | +97 | +2.7% | 1,132,900 |
1～
50
件表示中 / 3457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 | 451,800円 | +2.0% | +10.6% | 2.21% | 16.12倍 | 2.17倍 |
|
ＮＣ旋盤・マシニングセンタ（ＭＣ）で最大手格。ＴＯＢで独ＤＭＧを連結化し、経営一体化 |
| ＩＨＩ | 399,100円 | +21.0% | - | 2.51% | 10.07倍 | 1.61倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ローツェ | 3,325,000円 | +29.5% | +16.4% | 0.48% | 25.54倍 | 6.35倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| セガサミーＨＤ | 227,500円 | -4.9% | -19.7% | 2.20% | 12.60倍 | 1.38倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| 住友重 | 430,300円 | +2.6% | -6.0% | 2.90% | 12.77倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
