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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 1,727 | 1,729 | 1,709 | 1,729 | +7 | +0.4% | 1,223,900 |
| 2022/11/08 | 1,760 | 1,761 | 1,711 | 1,722 | -39 | -2.2% | 2,332,800 |
| 2022/11/07 | 1,730 | 1,773 | 1,718 | 1,761 | +47 | +2.7% | 1,603,700 |
| 2022/11/04 | 1,692 | 1,714 | 1,685 | 1,714 | -17 | -1% | 889,600 |
| 2022/11/02 | 1,743 | 1,749 | 1,723 | 1,731 | -3 | -0.2% | 1,258,200 |
| 2022/11/01 | 1,749 | 1,749 | 1,714 | 1,734 | +9 | +0.5% | 682,200 |
| 2022/10/31 | 1,709 | 1,726 | 1,697 | 1,725 | +37 | +2.2% | 843,000 |
| 2022/10/28 | 1,701 | 1,706 | 1,683 | 1,688 | -30 | -1.7% | 1,665,900 |
| 2022/10/27 | 1,736 | 1,741 | 1,706 | 1,718 | -12 | -0.7% | 469,300 |
| 2022/10/26 | 1,775 | 1,775 | 1,729 | 1,730 | -26 | -1.5% | 1,012,900 |
| 2022/10/25 | 1,715 | 1,760 | 1,703 | 1,756 | +63 | +3.7% | 1,165,700 |
| 2022/10/24 | 1,701 | 1,705 | 1,686 | 1,693 | +21 | +1.3% | 441,200 |
| 2022/10/21 | 1,680 | 1,708 | 1,671 | 1,672 | -18 | -1.1% | 698,200 |
| 2022/10/20 | 1,715 | 1,720 | 1,686 | 1,690 | -35 | -2% | 508,400 |
| 2022/10/19 | 1,713 | 1,735 | 1,707 | 1,725 | +12 | +0.7% | 564,100 |
| 2022/10/18 | 1,714 | 1,717 | 1,685 | 1,713 | +16 | +0.9% | 590,100 |
| 2022/10/17 | 1,674 | 1,699 | 1,673 | 1,697 | -4 | -0.2% | 521,500 |
| 2022/10/14 | 1,707 | 1,713 | 1,677 | 1,701 | +44 | +2.7% | 635,900 |
| 2022/10/13 | 1,643 | 1,664 | 1,633 | 1,657 | +6 | +0.4% | 612,600 |
| 2022/10/12 | 1,671 | 1,674 | 1,642 | 1,651 | -23 | -1.4% | 659,500 |
| 2022/10/11 | 1,694 | 1,698 | 1,667 | 1,674 | -45 | -2.6% | 858,300 |
| 2022/10/07 | 1,709 | 1,728 | 1,700 | 1,719 | -20 | -1.2% | 676,900 |
| 2022/10/06 | 1,728 | 1,747 | 1,727 | 1,739 | +6 | +0.3% | 610,100 |
| 2022/10/05 | 1,749 | 1,749 | 1,728 | 1,733 | +13 | +0.8% | 506,700 |
| 2022/10/04 | 1,724 | 1,729 | 1,706 | 1,720 | +39 | +2.3% | 703,000 |
| 2022/10/03 | 1,636 | 1,691 | 1,634 | 1,681 | +31 | +1.9% | 811,400 |
| 2022/09/30 | 1,690 | 1,696 | 1,636 | 1,650 | -55 | -3.2% | 884,200 |
| 2022/09/29 | 1,705 | 1,726 | 1,697 | 1,705 | +36 | +2.2% | 897,900 |
| 2022/09/28 | 1,688 | 1,700 | 1,647 | 1,669 | -14 | -0.8% | 923,900 |
| 2022/09/27 | 1,679 | 1,697 | 1,672 | 1,683 | +21 | +1.3% | 681,700 |
| 2022/09/26 | 1,711 | 1,712 | 1,661 | 1,662 | -79 | -4.5% | 1,187,600 |
| 2022/09/22 | 1,736 | 1,747 | 1,722 | 1,741 | -4 | -0.2% | 672,500 |
| 2022/09/21 | 1,740 | 1,753 | 1,728 | 1,745 | -13 | -0.7% | 662,800 |
| 2022/09/20 | 1,755 | 1,778 | 1,751 | 1,758 | +22 | +1.3% | 709,600 |
| 2022/09/16 | 1,727 | 1,741 | 1,726 | 1,736 | +3 | +0.2% | 701,600 |
| 2022/09/15 | 1,740 | 1,745 | 1,731 | 1,733 | +2 | +0.1% | 385,000 |
| 2022/09/14 | 1,733 | 1,747 | 1,725 | 1,731 | -64 | -3.6% | 1,422,000 |
| 2022/09/13 | 1,788 | 1,802 | 1,780 | 1,795 | +13 | +0.7% | 464,600 |
| 2022/09/12 | 1,794 | 1,805 | 1,773 | 1,782 | +12 | +0.7% | 524,600 |
| 2022/09/09 | 1,775 | 1,785 | 1,764 | 1,770 | -9 | -0.5% | 673,500 |
| 2022/09/08 | 1,758 | 1,781 | 1,746 | 1,779 | +42 | +2.4% | 871,600 |
| 2022/09/07 | 1,736 | 1,741 | 1,704 | 1,737 | -17 | -1% | 842,000 |
| 2022/09/06 | 1,752 | 1,769 | 1,734 | 1,754 | +6 | +0.3% | 526,200 |
601～
650
件表示中 / 3692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 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.24倍 | 1.16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 | 308,400円 | +55.0% | +9.0% | 1.78% | 16.67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 | 298,200円 | +1.8% | +7.8% | 4.19% | 12.80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 | 112,900円 | -6.1% | +45.7% | 5.31% | 17.97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 |
| ハーモニック | 339,000円 | -0.5% | -75.4% | 0.59% | 93.31倍 | 3.98倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
