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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/04/08 | 1,579 | 1,582 | 1,518 | 1,525 | -42 | -2.7% | 1,299,100 |
| 2022/04/07 | 1,565 | 1,581 | 1,557 | 1,567 | -38 | -2.4% | 722,100 |
| 2022/04/06 | 1,630 | 1,632 | 1,597 | 1,605 | -42 | -2.6% | 804,000 |
| 2022/04/05 | 1,683 | 1,690 | 1,645 | 1,647 | -19 | -1.1% | 611,500 |
| 2022/04/04 | 1,661 | 1,666 | 1,642 | 1,666 | +5 | +0.3% | 694,800 |
| 2022/04/01 | 1,647 | 1,667 | 1,627 | 1,661 | -13 | -0.8% | 659,700 |
| 2022/03/31 | 1,680 | 1,690 | 1,661 | 1,674 | -28 | -1.6% | 1,045,900 |
| 2022/03/30 | 1,705 | 1,713 | 1,687 | 1,702 | +36 | +2.2% | 1,322,100 |
| 2022/03/29 | 1,646 | 1,670 | 1,642 | 1,666 | +15 | +0.9% | 679,100 |
| 2022/03/28 | 1,667 | 1,670 | 1,631 | 1,651 | -9 | -0.5% | 620,500 |
| 2022/03/25 | 1,667 | 1,680 | 1,646 | 1,660 | +21 | +1.3% | 807,500 |
| 2022/03/24 | 1,605 | 1,642 | 1,601 | 1,639 | +2 | +0.1% | 761,300 |
| 2022/03/23 | 1,626 | 1,640 | 1,606 | 1,637 | +23 | +1.4% | 1,036,200 |
| 2022/03/22 | 1,605 | 1,629 | 1,605 | 1,614 | +30 | +1.9% | 773,000 |
| 2022/03/18 | 1,563 | 1,586 | 1,561 | 1,584 | +11 | +0.7% | 959,400 |
| 2022/03/17 | 1,556 | 1,575 | 1,541 | 1,573 | +78 | +5.2% | 1,422,200 |
| 2022/03/16 | 1,522 | 1,523 | 1,475 | 1,495 | +3 | +0.2% | 1,200,100 |
| 2022/03/15 | 1,479 | 1,517 | 1,473 | 1,492 | +14 | +0.9% | 1,080,100 |
| 2022/03/14 | 1,461 | 1,495 | 1,458 | 1,478 | +23 | +1.6% | 1,026,700 |
| 2022/03/11 | 1,440 | 1,464 | 1,422 | 1,455 | -29 | -2% | 1,110,900 |
| 2022/03/10 | 1,475 | 1,505 | 1,466 | 1,484 | +79 | +5.6% | 1,637,300 |
| 2022/03/09 | 1,412 | 1,436 | 1,388 | 1,405 | +19 | +1.4% | 1,071,800 |
| 2022/03/08 | 1,384 | 1,417 | 1,366 | 1,386 | -41 | -2.9% | 1,435,500 |
| 2022/03/07 | 1,450 | 1,454 | 1,404 | 1,427 | -79 | -5.2% | 1,759,400 |
| 2022/03/04 | 1,571 | 1,573 | 1,496 | 1,506 | -86 | -5.4% | 1,527,900 |
| 2022/03/03 | 1,595 | 1,602 | 1,562 | 1,592 | +21 | +1.3% | 844,700 |
| 2022/03/02 | 1,600 | 1,615 | 1,566 | 1,571 | -47 | -2.9% | 1,019,800 |
751～
800
件表示中 / 3715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 | 304,600円 | -5.7% | -16.5% | 3.45% | 21.59倍 | 1.37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 |
| アマダ | 147,000円 | +2.1% | -8.5% | 4.22% | 15.23倍 | 0.91倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| フジテック | 560,100円 | +1.1% | +26.2% | 3.12% | 25.71倍 | 2.81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 | 541,000円 | -11.6% | +36.4% | 2.22% | 8.65倍 | 1.98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 |
| 住友重 | 299,900円 | +1.8% | +7.8% | 4.17% | 12.87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 |
市場注目の銘柄
チャート関連のコラム
