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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,080 | 3,080 | 3,037 | 3,052 | -33 | -1.1% | 744,900 |
| 2025/09/12 | 3,101 | 3,102 | 3,061 | 3,085 | +1 | ±0% | 601,900 |
| 2025/09/11 | 3,080 | 3,118 | 3,043 | 3,084 | -11 | -0.4% | 875,800 |
| 2025/09/10 | 3,073 | 3,111 | 3,069 | 3,095 | -4 | -0.1% | 688,200 |
| 2025/09/09 | 3,079 | 3,130 | 3,067 | 3,099 | +43 | +1.4% | 937,700 |
| 2025/09/08 | 3,060 | 3,068 | 3,025 | 3,056 | +40 | +1.3% | 914,000 |
| 2025/09/05 | 3,011 | 3,046 | 2,983.5 | 3,016 | ±0 | ±0% | 945,700 |
| 2025/09/04 | 2,940 | 3,037 | 2,931 | 3,016 | +66 | +2.2% | 1,013,700 |
| 2025/09/03 | 2,930.5 | 2,989.5 | 2,929 | 2,950 | -3.5 | -0.1% | 1,477,600 |
| 2025/09/02 | 3,024 | 3,031 | 2,926 | 2,953.5 | -50.5 | -1.7% | 2,090,400 |
| 2025/09/01 | 3,040 | 3,044 | 2,983 | 3,004 | -96 | -3.1% | 1,780,200 |
| 2025/08/29 | 3,210 | 3,211 | 3,100 | 3,100 | -135 | -4.2% | 1,899,400 |
| 2025/08/28 | 3,256 | 3,284 | 3,223 | 3,235 | -78 | -2.4% | 1,089,500 |
| 2025/08/27 | 3,265 | 3,314 | 3,256 | 3,313 | +48 | +1.5% | 558,800 |
| 2025/08/26 | 3,320 | 3,321 | 3,255 | 3,265 | -102 | -3% | 1,197,400 |
| 2025/08/25 | 3,328 | 3,374 | 3,321 | 3,367 | +44 | +1.3% | 710,000 |
| 2025/08/22 | 3,278 | 3,344 | 3,265 | 3,323 | +39 | +1.2% | 1,013,800 |
| 2025/08/21 | 3,260 | 3,296 | 3,248 | 3,284 | -1 | ±0% | 761,400 |
| 2025/08/20 | 3,518 | 3,518 | 3,274 | 3,285 | -185 | -5.3% | 1,906,300 |
| 2025/08/19 | 3,463 | 3,480 | 3,397 | 3,470 | +8 | +0.2% | 934,100 |
| 2025/08/18 | 3,484 | 3,495 | 3,380 | 3,462 | -35 | -1% | 1,150,100 |
| 2025/08/15 | 3,505 | 3,582 | 3,473 | 3,497 | +20 | +0.6% | 889,800 |
| 2025/08/14 | 3,506 | 3,528 | 3,445 | 3,477 | -78 | -2.2% | 920,900 |
| 2025/08/13 | 3,450 | 3,582 | 3,436 | 3,555 | +189 | +5.6% | 1,601,100 |
| 2025/08/12 | 3,344 | 3,396 | 3,309 | 3,366 | +42 | +1.3% | 1,063,300 |
| 2025/08/08 | 3,300 | 3,354 | 3,296 | 3,324 | +16 | +0.5% | 1,008,100 |
| 2025/08/07 | 3,238 | 3,328 | 3,230 | 3,308 | ±0 | ±0% | 1,179,700 |
| 2025/08/06 | 3,331 | 3,358 | 3,303 | 3,308 | -117 | -3.4% | 1,304,300 |
| 2025/08/05 | 3,471 | 3,561 | 3,424 | 3,425 | -1 | ±0% | 1,176,200 |
| 2025/08/04 | 3,256 | 3,576 | 3,236 | 3,426 | +24 | +0.7% | 3,030,900 |
| 2025/08/01 | 3,520 | 3,520 | 3,387 | 3,402 | -87 | -2.5% | 1,601,300 |
| 2025/07/31 | 3,468 | 3,532 | 3,457 | 3,489 | +26 | +0.8% | 862,500 |
| 2025/07/30 | 3,468 | 3,504 | 3,448 | 3,463 | -44 | -1.3% | 1,926,900 |
| 2025/07/29 | 3,528 | 3,559 | 3,495 | 3,507 | -59 | -1.7% | 599,700 |
| 2025/07/28 | 3,651 | 3,660 | 3,554 | 3,566 | +27 | +0.8% | 667,600 |
| 2025/07/25 | 3,541 | 3,564 | 3,512 | 3,539 | -10 | -0.3% | 833,700 |
| 2025/07/24 | 3,513 | 3,578 | 3,502 | 3,549 | +65 | +1.9% | 1,216,900 |
| 2025/07/23 | 3,363 | 3,545 | 3,353 | 3,484 | +174 | +5.3% | 1,706,000 |
| 2025/07/22 | 3,320 | 3,358 | 3,286 | 3,310 | -20 | -0.6% | 478,000 |
| 2025/07/18 | 3,342 | 3,357 | 3,309 | 3,330 | +2 | +0.1% | 724,800 |
| 2025/07/17 | 3,289 | 3,332 | 3,267 | 3,328 | +12 | +0.4% | 503,600 |
| 2025/07/16 | 3,323 | 3,326 | 3,268 | 3,316 | +9 | +0.3% | 528,200 |
| 2025/07/15 | 3,320 | 3,350 | 3,293 | 3,307 | +9 | +0.3% | 639,200 |
| 2025/07/14 | 3,258 | 3,304 | 3,211 | 3,298 | -5 | -0.2% | 1,010,400 |
| 2025/07/11 | 3,310 | 3,339 | 3,268 | 3,303 | +3 | +0.1% | 889,400 |
| 2025/07/10 | 3,210 | 3,300 | 3,210 | 3,300 | +83 | +2.6% | 984,000 |
| 2025/07/09 | 3,232 | 3,242 | 3,182 | 3,217 | +22 | +0.7% | 687,200 |
| 2025/07/08 | 3,177 | 3,239 | 3,168 | 3,195 | +46 | +1.5% | 705,500 |
| 2025/07/07 | 3,227 | 3,237 | 3,129 | 3,149 | -121 | -3.7% | 874,600 |
| 2025/07/04 | 3,300 | 3,316 | 3,267 | 3,270 | -18 | -0.5% | 498,900 |
1～
50
件表示中 / 3784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 | 305,200円 | -5.7% | -16.5% | 3.44% | 21.63倍 | 1.40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 | 406,400円 | +3.0% | +30.4% | 6.05% | 25.29倍 | 1.41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 |
| フジテック | 564,800円 | +1.1% | +26.2% | 0.00% | 25.93倍 | 2.83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 |
| 住友重 | 347,100円 | -2.0% | -10.5% | 3.60% | 16.69倍 | 0.67倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 三井Ｅ＆Ｓ | 408,000円 | +7.9% | -17.1% | 0.74% | 20.58倍 | 2.42倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
