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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 2,915 | 2,921.5 | 2,823 | 2,823.5 | -69 | -2.4% | 1,307,200 |
| 2025/03/31 | 2,940 | 2,950 | 2,874 | 2,892.5 | -137.5 | -4.5% | 1,605,400 |
| 2025/03/28 | 3,032 | 3,067 | 2,999 | 3,030 | -72 | -2.3% | 937,100 |
| 2025/03/27 | 3,060 | 3,118 | 3,055 | 3,102 | -12 | -0.4% | 1,017,400 |
| 2025/03/26 | 3,142 | 3,150 | 3,081 | 3,114 | -28 | -0.9% | 1,186,700 |
| 2025/03/25 | 3,110 | 3,169 | 3,104 | 3,142 | +72 | +2.3% | 1,754,800 |
| 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 |
1～
50
件表示中 / 3691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 | 251,100円 | -5.7% | -16.5% | 4.18% | 17.80倍 | 1.13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 |
| 三浦工 | 309,200円 | +55.0% | +9.0% | 1.78% | 16.72倍 | 2.05倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| 住友重 | 297,100円 | +1.8% | +7.8% | 4.21% | 12.75倍 | 0.56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 |
| ジェイテクト | 111,600円 | -6.1% | +45.7% | 5.38% | 17.76倍 | 0.48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 |
| オルガノ | 686,000円 | +11.4% | +32.3% | 2.07% | 13.71倍 | 2.91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
