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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,942 | 1,989 | 1,939 | 1,981 | +71 | +3.7% | 1,860,500 |
| 2023/01/23 | 1,865 | 1,910 | 1,858 | 1,910 | +63 | +3.4% | 1,210,900 |
| 2023/01/20 | 1,852 | 1,866 | 1,842 | 1,847 | -6 | -0.3% | 725,400 |
| 2023/01/19 | 1,869 | 1,882 | 1,853 | 1,853 | -21 | -1.1% | 952,700 |
| 2023/01/18 | 1,879 | 1,880 | 1,847 | 1,874 | +8 | +0.4% | 1,368,500 |
| 2023/01/17 | 1,814 | 1,876 | 1,812 | 1,866 | +65 | +3.6% | 1,193,100 |
| 2023/01/16 | 1,832 | 1,836 | 1,801 | 1,801 | -59 | -3.2% | 870,000 |
| 2023/01/13 | 1,860 | 1,878 | 1,854 | 1,860 | -4 | -0.2% | 539,100 |
| 2023/01/12 | 1,861 | 1,874 | 1,852 | 1,864 | -4 | -0.2% | 763,100 |
| 2023/01/11 | 1,827 | 1,869 | 1,825 | 1,868 | +57 | +3.1% | 1,482,700 |
| 2023/01/10 | 1,817 | 1,828 | 1,805 | 1,811 | +1 | +0.1% | 663,600 |
| 2023/01/06 | 1,764 | 1,812 | 1,760 | 1,810 | +41 | +2.3% | 938,800 |
| 2023/01/05 | 1,760 | 1,769 | 1,752 | 1,769 | +1 | +0.1% | 582,200 |
| 2023/01/04 | 1,744 | 1,770 | 1,723 | 1,768 | +13 | +0.7% | 720,500 |
| 2022/12/30 | 1,754 | 1,775 | 1,754 | 1,755 | +1 | +0.1% | 598,700 |
| 2022/12/29 | 1,757 | 1,769 | 1,742 | 1,754 | -64 | -3.5% | 695,700 |
| 2022/12/28 | 1,822 | 1,829 | 1,815 | 1,818 | -6 | -0.3% | 905,400 |
| 2022/12/27 | 1,840 | 1,844 | 1,811 | 1,824 | -10 | -0.5% | 738,500 |
| 2022/12/26 | 1,808 | 1,835 | 1,806 | 1,834 | +24 | +1.3% | 720,500 |
| 2022/12/23 | 1,810 | 1,818 | 1,789 | 1,810 | -13 | -0.7% | 1,164,800 |
| 2022/12/22 | 1,827 | 1,831 | 1,808 | 1,823 | +24 | +1.3% | 703,700 |
| 2022/12/21 | 1,793 | 1,818 | 1,773 | 1,799 | +11 | +0.6% | 1,242,000 |
| 2022/12/20 | 1,818 | 1,846 | 1,779 | 1,788 | -31 | -1.7% | 1,201,800 |
| 2022/12/19 | 1,821 | 1,836 | 1,805 | 1,819 | -11 | -0.6% | 802,000 |
| 2022/12/16 | 1,823 | 1,860 | 1,820 | 1,830 | -4 | -0.2% | 2,438,100 |
| 2022/12/15 | 1,763 | 1,842 | 1,762 | 1,834 | +73 | +4.1% | 1,995,500 |
| 2022/12/14 | 1,765 | 1,773 | 1,755 | 1,761 | +2 | +0.1% | 1,008,400 |
| 2022/12/13 | 1,792 | 1,796 | 1,759 | 1,759 | -16 | -0.9% | 759,000 |
| 2022/12/12 | 1,770 | 1,780 | 1,757 | 1,775 | -1 | -0.1% | 675,300 |
| 2022/12/09 | 1,748 | 1,780 | 1,745 | 1,776 | +27 | +1.5% | 951,400 |
| 2022/12/08 | 1,760 | 1,760 | 1,732 | 1,749 | -16 | -0.9% | 1,146,900 |
| 2022/12/07 | 1,769 | 1,779 | 1,758 | 1,765 | -9 | -0.5% | 854,200 |
| 2022/12/06 | 1,766 | 1,786 | 1,764 | 1,774 | -8 | -0.4% | 613,500 |
| 2022/12/05 | 1,790 | 1,802 | 1,775 | 1,782 | -13 | -0.7% | 511,700 |
| 2022/12/02 | 1,832 | 1,832 | 1,789 | 1,795 | -53 | -2.9% | 735,500 |
| 2022/12/01 | 1,826 | 1,854 | 1,823 | 1,848 | +17 | +0.9% | 759,100 |
| 2022/11/30 | 1,815 | 1,832 | 1,811 | 1,831 | ±0 | ±0% | 1,095,400 |
| 2022/11/29 | 1,847 | 1,851 | 1,822 | 1,831 | -39 | -2.1% | 787,800 |
| 2022/11/28 | 1,865 | 1,883 | 1,864 | 1,870 | +5 | +0.3% | 558,400 |
| 2022/11/25 | 1,850 | 1,866 | 1,836 | 1,865 | -7 | -0.4% | 667,200 |
| 2022/11/24 | 1,870 | 1,877 | 1,861 | 1,872 | +18 | +1% | 826,000 |
| 2022/11/22 | 1,850 | 1,865 | 1,845 | 1,854 | +11 | +0.6% | 717,200 |
| 2022/11/21 | 1,840 | 1,854 | 1,837 | 1,843 | +15 | +0.8% | 799,300 |
| 2022/11/18 | 1,829 | 1,855 | 1,819 | 1,828 | +4 | +0.2% | 1,097,300 |
| 2022/11/17 | 1,797 | 1,830 | 1,793 | 1,824 | +37 | +2.1% | 1,199,900 |
| 2022/11/16 | 1,808 | 1,819 | 1,782 | 1,787 | -20 | -1.1% | 792,400 |
| 2022/11/15 | 1,772 | 1,812 | 1,769 | 1,807 | +24 | +1.3% | 806,000 |
| 2022/11/14 | 1,770 | 1,793 | 1,759 | 1,783 | +13 | +0.7% | 1,575,100 |
| 2022/11/11 | 1,750 | 1,770 | 1,741 | 1,770 | +55 | +3.2% | 1,474,700 |
| 2022/11/10 | 1,723 | 1,733 | 1,713 | 1,715 | -14 | -0.8% | 702,000 |
601～
650
件表示中 / 3735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 | 327,000円 | -5.7% | -16.5% | 3.21% | 23.18倍 | 1.47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 | 393,000円 | +3.0% | +30.4% | 6.26% | 24.46倍 | 1.15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 | 594,300円 | +1.1% | +26.2% | 2.94% | 27.28倍 | 2.98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 | 665,000円 | -11.6% | +36.4% | 1.80% | 10.64倍 | 2.43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 | 895,000円 | +7.2% | +1.1% | 1.90% | 17.00倍 | 3.40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
