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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,884.5 | 2,905 | 2,841.5 | 2,841.5 | -83.5 | -2.9% | 1,078,300 |
| 2025/05/21 | 2,943 | 2,958.5 | 2,858 | 2,925 | -39 | -1.3% | 1,579,500 |
| 2025/05/20 | 2,945 | 2,979.5 | 2,889.5 | 2,964 | +59 | +2% | 1,358,700 |
| 2025/05/19 | 2,904.5 | 2,953.5 | 2,894 | 2,905 | -50.5 | -1.7% | 1,012,000 |
| 2025/05/16 | 2,874.5 | 2,998 | 2,867.5 | 2,955.5 | +103.5 | +3.6% | 1,934,400 |
| 2025/05/15 | 2,852.5 | 2,902.5 | 2,832 | 2,852 | -42 | -1.5% | 1,391,000 |
| 2025/05/14 | 3,018 | 3,019 | 2,874 | 2,894 | -124 | -4.1% | 1,625,800 |
| 2025/05/13 | 3,010 | 3,110 | 2,993 | 3,018 | +124 | +4.3% | 2,258,700 |
| 2025/05/12 | 2,770.5 | 2,894 | 2,756 | 2,894 | +147.5 | +5.4% | 2,265,500 |
| 2025/05/09 | 2,711 | 2,763 | 2,653 | 2,746.5 | +79 | +3% | 2,866,300 |
| 2025/05/08 | 2,577 | 2,696 | 2,527.5 | 2,667.5 | +190.5 | +7.7% | 5,414,200 |
| 2025/05/07 | 2,522.5 | 2,558.5 | 2,315.5 | 2,477 | -95.5 | -3.7% | 7,371,600 |
| 2025/05/02 | 2,544 | 2,583 | 2,531.5 | 2,572.5 | +61.5 | +2.4% | 1,540,100 |
| 2025/05/01 | 2,498 | 2,528 | 2,486 | 2,511 | +37.5 | +1.5% | 1,383,300 |
| 2025/04/30 | 2,447.5 | 2,473.5 | 2,422.5 | 2,473.5 | +13.5 | +0.5% | 940,000 |
| 2025/04/28 | 2,546 | 2,548 | 2,442.5 | 2,460 | -36 | -1.4% | 1,977,800 |
| 2025/04/25 | 2,456 | 2,503 | 2,438 | 2,496 | +71.5 | +2.9% | 1,351,700 |
| 2025/04/24 | 2,381.5 | 2,452.5 | 2,381 | 2,424.5 | +80.5 | +3.4% | 1,495,900 |
| 2025/04/23 | 2,335 | 2,354.5 | 2,308 | 2,344 | +71.5 | +3.1% | 1,442,700 |
| 2025/04/22 | 2,248 | 2,289 | 2,240 | 2,272.5 | +12.5 | +0.6% | 1,523,900 |
| 2025/04/21 | 2,315 | 2,322 | 2,246.5 | 2,260 | -105 | -4.4% | 1,393,800 |
| 2025/04/18 | 2,368 | 2,376.5 | 2,338.5 | 2,365 | -1 | ±0% | 789,000 |
| 2025/04/17 | 2,275 | 2,366 | 2,268.5 | 2,366 | +79.5 | +3.5% | 842,400 |
| 2025/04/16 | 2,356 | 2,364.5 | 2,272 | 2,286.5 | -80.5 | -3.4% | 912,300 |
| 2025/04/15 | 2,400 | 2,424.5 | 2,367 | 2,367 | -4.5 | -0.2% | 947,200 |
| 2025/04/14 | 2,367 | 2,399.5 | 2,351 | 2,371.5 | +54.5 | +2.4% | 810,600 |
| 2025/04/11 | 2,207.5 | 2,339 | 2,188.5 | 2,317 | -52.5 | -2.2% | 1,434,500 |
| 2025/04/10 | 2,400 | 2,400 | 2,312 | 2,369.5 | +269.5 | +12.8% | 2,282,800 |
| 2025/04/09 | 2,177 | 2,177 | 2,039.5 | 2,100 | -133 | -6% | 1,629,000 |
| 2025/04/08 | 2,336.5 | 2,365.5 | 2,218.5 | 2,233 | +145.5 | +7% | 1,933,300 |
| 2025/04/07 | 2,050 | 2,209.5 | 2,030 | 2,087.5 | -412.5 | -16.5% | 2,781,800 |
| 2025/04/04 | 2,590 | 2,594.5 | 2,421 | 2,500 | -190 | -7.1% | 1,919,400 |
| 2025/04/03 | 2,665 | 2,707 | 2,638 | 2,690 | -125 | -4.4% | 1,212,900 |
| 2025/04/02 | 2,843 | 2,843 | 2,767.5 | 2,815 | -8.5 | -0.3% | 981,000 |
| 2025/04/01 | 2,915 | 2,921.5 | 2,823 | 2,823.5 | -69 | -2.4% | 1,307,200 |
| 2025/03/31 | 2,940 | 2,950 | 2,874 | 2,892.5 | -137.5 | -4.5% | 1,605,400 |
| 2025/03/28 | 3,032 | 3,067 | 2,999 | 3,030 | -72 | -2.3% | 937,100 |
| 2025/03/27 | 3,060 | 3,118 | 3,055 | 3,102 | -12 | -0.4% | 1,017,400 |
| 2025/03/26 | 3,142 | 3,150 | 3,081 | 3,114 | -28 | -0.9% | 1,186,700 |
| 2025/03/25 | 3,110 | 3,169 | 3,104 | 3,142 | +72 | +2.3% | 1,754,800 |
| 2025/03/24 | 3,155 | 3,185 | 3,060 | 3,070 | -90 | -2.8% | 2,727,200 |
| 2025/03/21 | 3,311 | 3,311 | 3,160 | 3,160 | -208 | -6.2% | 2,699,800 |
| 2025/03/19 | 3,376 | 3,418 | 3,351 | 3,368 | -17 | -0.5% | 1,467,300 |
| 2025/03/18 | 3,490 | 3,544 | 3,372 | 3,385 | +3 | +0.1% | 2,116,400 |
| 2025/03/17 | 3,380 | 3,447 | 3,346 | 3,382 | +110 | +3.4% | 2,442,700 |
| 2025/03/14 | 3,264 | 3,313 | 3,235 | 3,272 | +45 | +1.4% | 1,496,900 |
| 2025/03/13 | 3,270 | 3,336 | 3,225 | 3,227 | -42 | -1.3% | 2,477,300 |
| 2025/03/12 | 3,137 | 3,310 | 3,134 | 3,269 | +145 | +4.6% | 3,387,300 |
| 2025/03/11 | 3,177 | 3,193 | 3,035 | 3,124 | -123 | -3.8% | 3,953,000 |
| 2025/03/10 | 3,242 | 3,328 | 3,162 | 3,247 | -4 | -0.1% | 4,073,900 |
51～
100
件表示中 / 3754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 | 340,200円 | -5.7% | -16.5% | 3.09% | 24.12倍 | 1.53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 | 171,600円 | +2.1% | -18.6% | 3.61% | 17.76倍 | 1.06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 |
| ＴＨＫ | 430,700円 | +3.0% | +30.4% | 5.71% | 26.80倍 | 1.26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 |
| 三井海洋 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38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 |
| フジテック | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム
