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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,780 | 1,801 | 1,773 | 1,789 | -15 | -0.8% | 856,800 |
| 2022/06/22 | 1,842 | 1,850 | 1,802 | 1,804 | -19 | -1% | 723,000 |
| 2022/06/21 | 1,781 | 1,837 | 1,780 | 1,823 | +76 | +4.4% | 963,900 |
| 2022/06/20 | 1,810 | 1,819 | 1,738 | 1,747 | -66 | -3.6% | 1,592,500 |
| 2022/06/17 | 1,818 | 1,832 | 1,795 | 1,813 | -45 | -2.4% | 1,312,500 |
| 2022/06/16 | 1,876 | 1,895 | 1,855 | 1,858 | +16 | +0.9% | 520,200 |
| 2022/06/15 | 1,881 | 1,891 | 1,842 | 1,842 | -38 | -2% | 891,000 |
| 2022/06/14 | 1,823 | 1,884 | 1,822 | 1,880 | +17 | +0.9% | 978,300 |
| 2022/06/13 | 1,875 | 1,893 | 1,851 | 1,863 | -64 | -3.3% | 1,385,300 |
| 2022/06/10 | 1,979 | 1,979 | 1,924 | 1,927 | -67 | -3.4% | 1,111,000 |
| 2022/06/09 | 1,980 | 2,023 | 1,964 | 1,994 | +24 | +1.2% | 1,217,800 |
| 2022/06/08 | 1,971 | 1,989 | 1,963 | 1,970 | +17 | +0.9% | 880,600 |
| 2022/06/07 | 1,941 | 1,959 | 1,930 | 1,953 | +25 | +1.3% | 1,043,200 |
| 2022/06/06 | 1,901 | 1,935 | 1,893 | 1,928 | +13 | +0.7% | 1,125,200 |
| 2022/06/03 | 1,955 | 1,956 | 1,901 | 1,915 | -24 | -1.2% | 1,189,500 |
| 2022/06/02 | 1,934 | 1,945 | 1,905 | 1,939 | -7 | -0.4% | 1,165,400 |
| 2022/06/01 | 1,900 | 1,946 | 1,900 | 1,946 | +50 | +2.6% | 1,311,800 |
| 2022/05/31 | 1,920 | 1,928 | 1,867 | 1,896 | -83 | -4.2% | 2,623,700 |
| 2022/05/30 | 2,000 | 2,003 | 1,977 | 1,979 | +22 | +1.1% | 1,166,500 |
| 2022/05/27 | 1,992 | 2,004 | 1,952 | 1,957 | -17 | -0.9% | 1,433,000 |
| 2022/05/26 | 1,962 | 1,989 | 1,960 | 1,974 | +24 | +1.2% | 1,380,800 |
| 2022/05/25 | 1,930 | 1,964 | 1,920 | 1,950 | +29 | +1.5% | 2,033,700 |
| 2022/05/24 | 1,878 | 1,959 | 1,875 | 1,921 | +89 | +4.9% | 3,110,800 |
| 2022/05/23 | 1,830 | 1,837 | 1,807 | 1,832 | +21 | +1.2% | 1,149,700 |
| 2022/05/20 | 1,778 | 1,813 | 1,773 | 1,811 | +42 | +2.4% | 1,097,400 |
| 2022/05/19 | 1,707 | 1,777 | 1,704 | 1,769 | +12 | +0.7% | 881,100 |
| 2022/05/18 | 1,767 | 1,782 | 1,752 | 1,757 | +14 | +0.8% | 770,100 |
| 2022/05/17 | 1,725 | 1,749 | 1,712 | 1,743 | +21 | +1.2% | 653,300 |
| 2022/05/16 | 1,769 | 1,770 | 1,718 | 1,722 | -28 | -1.6% | 696,500 |
| 2022/05/13 | 1,720 | 1,791 | 1,717 | 1,750 | +66 | +3.9% | 1,786,700 |
| 2022/05/12 | 1,621 | 1,713 | 1,582 | 1,684 | +61 | +3.8% | 2,459,200 |
| 2022/05/11 | 1,613 | 1,631 | 1,600 | 1,623 | -8 | -0.5% | 968,700 |
| 2022/05/10 | 1,600 | 1,637 | 1,594 | 1,631 | +10 | +0.6% | 1,263,700 |
| 2022/05/09 | 1,638 | 1,638 | 1,610 | 1,621 | -37 | -2.2% | 1,122,000 |
| 2022/05/06 | 1,645 | 1,662 | 1,630 | 1,658 | +6 | +0.4% | 732,500 |
| 2022/05/02 | 1,642 | 1,680 | 1,640 | 1,652 | +10 | +0.6% | 1,222,500 |
| 2022/04/28 | 1,610 | 1,642 | 1,605 | 1,642 | +53 | +3.3% | 1,009,500 |
| 2022/04/27 | 1,567 | 1,592 | 1,560 | 1,589 | -14 | -0.9% | 1,384,500 |
| 2022/04/26 | 1,623 | 1,625 | 1,586 | 1,603 | -5 | -0.3% | 1,277,000 |
| 2022/04/25 | 1,607 | 1,629 | 1,597 | 1,608 | -57 | -3.4% | 902,300 |
| 2022/04/22 | 1,632 | 1,668 | 1,631 | 1,665 | +12 | +0.7% | 1,617,800 |
| 2022/04/21 | 1,625 | 1,665 | 1,618 | 1,653 | +39 | +2.4% | 1,108,600 |
| 2022/04/20 | 1,622 | 1,626 | 1,600 | 1,614 | +13 | +0.8% | 984,000 |
| 2022/04/19 | 1,573 | 1,610 | 1,566 | 1,601 | +54 | +3.5% | 925,700 |
| 2022/04/18 | 1,533 | 1,551 | 1,527 | 1,547 | -1 | -0.1% | 665,300 |
| 2022/04/15 | 1,526 | 1,551 | 1,515 | 1,548 | ±0 | ±0% | 570,500 |
| 2022/04/14 | 1,539 | 1,560 | 1,531 | 1,548 | +28 | +1.8% | 556,100 |
| 2022/04/13 | 1,500 | 1,523 | 1,499 | 1,520 | +19 | +1.3% | 987,100 |
| 2022/04/12 | 1,523 | 1,532 | 1,496 | 1,501 | -27 | -1.8% | 959,900 |
| 2022/04/11 | 1,525 | 1,543 | 1,514 | 1,528 | +3 | +0.2% | 802,900 |
701～
750
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
