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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,073 | 3,105 | 2,977 | 3,036 | -32 | -1% | 1,089,900 |
| 2025/06/12 | 3,020 | 3,106 | 3,013 | 3,068 | +62 | +2.1% | 887,200 |
| 2025/06/11 | 3,050 | 3,061 | 2,984 | 3,006 | -37 | -1.2% | 1,009,400 |
| 2025/06/10 | 3,075 | 3,118 | 3,036 | 3,043 | -5 | -0.2% | 798,100 |
| 2025/06/09 | 3,061 | 3,095 | 3,017 | 3,048 | +2 | +0.1% | 524,400 |
| 2025/06/06 | 3,035 | 3,069 | 3,026 | 3,046 | -11 | -0.4% | 813,800 |
| 2025/06/05 | 3,160 | 3,182 | 3,057 | 3,057 | -133 | -4.2% | 943,400 |
| 2025/06/04 | 3,103 | 3,191 | 3,095 | 3,190 | +104 | +3.4% | 971,400 |
| 2025/06/03 | 3,027 | 3,102 | 3,023 | 3,086 | +7 | +0.2% | 1,000,200 |
| 2025/06/02 | 3,022 | 3,089 | 3,003 | 3,079 | -13 | -0.4% | 1,522,600 |
| 2025/05/30 | 3,070 | 3,122 | 3,058 | 3,092 | -32 | -1% | 1,010,400 |
| 2025/05/29 | 3,093 | 3,139 | 3,070 | 3,124 | +59 | +1.9% | 1,066,600 |
| 2025/05/28 | 3,185 | 3,191 | 3,056 | 3,065 | +12 | +0.4% | 1,717,000 |
| 2025/05/27 | 2,970 | 3,053 | 2,958 | 3,053 | +149.5 | +5.1% | 1,519,600 |
| 2025/05/26 | 2,959 | 2,961.5 | 2,884 | 2,903.5 | -71.5 | -2.4% | 1,219,600 |
| 2025/05/23 | 2,882.5 | 3,015 | 2,872.5 | 2,975 | +133.5 | +4.7% | 1,350,800 |
| 2025/05/22 | 2,884.5 | 2,905 | 2,841.5 | 2,841.5 | -83.5 | -2.9% | 1,078,300 |
| 2025/05/21 | 2,943 | 2,958.5 | 2,858 | 2,925 | -39 | -1.3% | 1,579,500 |
| 2025/05/20 | 2,945 | 2,979.5 | 2,889.5 | 2,964 | +59 | +2% | 1,358,700 |
| 2025/05/19 | 2,904.5 | 2,953.5 | 2,894 | 2,905 | -50.5 | -1.7% | 1,012,000 |
| 2025/05/16 | 2,874.5 | 2,998 | 2,867.5 | 2,955.5 | +103.5 | +3.6% | 1,934,400 |
| 2025/05/15 | 2,852.5 | 2,902.5 | 2,832 | 2,852 | -42 | -1.5% | 1,391,000 |
| 2025/05/14 | 3,018 | 3,019 | 2,874 | 2,894 | -124 | -4.1% | 1,625,800 |
| 2025/05/13 | 3,010 | 3,110 | 2,993 | 3,018 | +124 | +4.3% | 2,258,700 |
| 2025/05/12 | 2,770.5 | 2,894 | 2,756 | 2,894 | +147.5 | +5.4% | 2,265,500 |
| 2025/05/09 | 2,711 | 2,763 | 2,653 | 2,746.5 | +79 | +3% | 2,866,300 |
| 2025/05/08 | 2,577 | 2,696 | 2,527.5 | 2,667.5 | +190.5 | +7.7% | 5,414,200 |
| 2025/05/07 | 2,522.5 | 2,558.5 | 2,315.5 | 2,477 | -95.5 | -3.7% | 7,371,600 |
| 2025/05/02 | 2,544 | 2,583 | 2,531.5 | 2,572.5 | +61.5 | +2.4% | 1,540,100 |
| 2025/05/01 | 2,498 | 2,528 | 2,486 | 2,511 | +37.5 | +1.5% | 1,383,300 |
| 2025/04/30 | 2,447.5 | 2,473.5 | 2,422.5 | 2,473.5 | +13.5 | +0.5% | 940,000 |
| 2025/04/28 | 2,546 | 2,548 | 2,442.5 | 2,460 | -36 | -1.4% | 1,977,800 |
| 2025/04/25 | 2,456 | 2,503 | 2,438 | 2,496 | +71.5 | +2.9% | 1,351,700 |
| 2025/04/24 | 2,381.5 | 2,452.5 | 2,381 | 2,424.5 | +80.5 | +3.4% | 1,495,900 |
| 2025/04/23 | 2,335 | 2,354.5 | 2,308 | 2,344 | +71.5 | +3.1% | 1,442,700 |
| 2025/04/22 | 2,248 | 2,289 | 2,240 | 2,272.5 | +12.5 | +0.6% | 1,523,900 |
| 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 |
1～
50
件表示中 / 3720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 | 303,600円 | -5.7% | -16.5% | 3.46% | 21.52倍 | 1.37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 | 149,900円 | +2.1% | -8.5% | 4.14% | 15.53倍 | 0.93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 |
| フジテック | 577,500円 | +1.1% | +26.2% | 3.03% | 26.51倍 | 2.90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 | 568,000円 | -11.6% | +36.4% | 2.11% | 9.09倍 | 2.08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 |
| オルガノ | 795,000円 | +7.2% | +1.1% | 2.14% | 15.10倍 | 3.02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 |
市場注目の銘柄
チャート関連のコラム
