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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,445 | 2,522.5 | 2,443 | 2,454 | +17 | +0.7% | 1,471,500 |
| 2025/02/14 | 2,376 | 2,442.5 | 2,365 | 2,437 | +64 | +2.7% | 1,206,600 |
| 2025/02/13 | 2,345 | 2,374.5 | 2,334 | 2,373 | +40 | +1.7% | 873,900 |
| 2025/02/12 | 2,395.5 | 2,396 | 2,311 | 2,333 | -32 | -1.4% | 1,048,000 |
| 2025/02/10 | 2,399 | 2,399 | 2,344 | 2,365 | -49 | -2% | 1,293,500 |
| 2025/02/07 | 2,432 | 2,439 | 2,368.5 | 2,414 | +15 | +0.6% | 1,224,600 |
| 2025/02/06 | 2,344 | 2,446.5 | 2,342 | 2,399 | +48 | +2% | 1,795,800 |
| 2025/02/05 | 2,463 | 2,518.5 | 2,303 | 2,351 | -77.5 | -3.2% | 3,269,800 |
| 2025/02/04 | 2,460.5 | 2,476.5 | 2,428.5 | 2,428.5 | +5.5 | +0.2% | 880,400 |
| 2025/02/03 | 2,473 | 2,482.5 | 2,423 | 2,423 | -92 | -3.7% | 1,347,300 |
| 2025/01/31 | 2,499.5 | 2,522.5 | 2,489 | 2,515 | +33.5 | +1.3% | 1,223,200 |
| 2025/01/30 | 2,479 | 2,496 | 2,443.5 | 2,481.5 | +29 | +1.2% | 1,071,900 |
| 2025/01/29 | 2,456 | 2,484.5 | 2,443 | 2,452.5 | +18.5 | +0.8% | 747,000 |
| 2025/01/28 | 2,418.5 | 2,457 | 2,402 | 2,434 | -11 | -0.4% | 665,800 |
| 2025/01/27 | 2,420 | 2,462 | 2,402 | 2,445 | +40 | +1.7% | 865,300 |
| 2025/01/24 | 2,428 | 2,440.5 | 2,403.5 | 2,405 | -0.5 | ±0% | 791,700 |
| 2025/01/23 | 2,421 | 2,424.5 | 2,392 | 2,405.5 | -19 | -0.8% | 814,600 |
| 2025/01/22 | 2,407 | 2,442 | 2,390.5 | 2,424.5 | +22.5 | +0.9% | 730,300 |
| 2025/01/21 | 2,437 | 2,437 | 2,390 | 2,402 | -1 | ±0% | 758,900 |
| 2025/01/20 | 2,354 | 2,412.5 | 2,344 | 2,403 | +53.5 | +2.3% | 1,034,600 |
| 2025/01/17 | 2,260 | 2,363 | 2,249.5 | 2,349.5 | +34 | +1.5% | 1,566,800 |
| 2025/01/16 | 2,320 | 2,335 | 2,310.5 | 2,315.5 | ±0 | ±0% | 1,042,100 |
| 2025/01/15 | 2,336 | 2,349 | 2,308.5 | 2,315.5 | -20.5 | -0.9% | 1,052,600 |
| 2025/01/14 | 2,336 | 2,356 | 2,327.5 | 2,336 | -26 | -1.1% | 1,022,900 |
| 2025/01/10 | 2,390 | 2,403.5 | 2,360.5 | 2,362 | -40.5 | -1.7% | 900,400 |
| 2025/01/09 | 2,448.5 | 2,451.5 | 2,390.5 | 2,402.5 | -51.5 | -2.1% | 1,442,000 |
| 2025/01/08 | 2,458 | 2,479 | 2,439 | 2,454 | -44 | -1.8% | 1,121,900 |
| 2025/01/07 | 2,490 | 2,516.5 | 2,460 | 2,498 | +14 | +0.6% | 1,592,600 |
| 2025/01/06 | 2,545 | 2,552.5 | 2,475.5 | 2,484 | -59 | -2.3% | 1,605,500 |
| 2024/12/30 | 2,531 | 2,555 | 2,521.5 | 2,543 | +22.5 | +0.9% | 1,244,400 |
| 2024/12/27 | 2,500 | 2,535 | 2,495 | 2,520.5 | +5 | +0.2% | 1,334,100 |
| 2024/12/26 | 2,505 | 2,521 | 2,490.5 | 2,515.5 | +14 | +0.6% | 1,377,000 |
| 2024/12/25 | 2,510 | 2,528 | 2,480.5 | 2,501.5 | +20 | +0.8% | 915,000 |
| 2024/12/24 | 2,499 | 2,501 | 2,474 | 2,481.5 | +6.5 | +0.3% | 953,100 |
| 2024/12/23 | 2,451.5 | 2,481 | 2,437 | 2,475 | +38.5 | +1.6% | 913,100 |
| 2024/12/20 | 2,492 | 2,511 | 2,436.5 | 2,436.5 | -26.5 | -1.1% | 1,146,000 |
| 2024/12/19 | 2,400 | 2,485.5 | 2,399 | 2,463 | +14 | +0.6% | 1,158,800 |
| 2024/12/18 | 2,455 | 2,482.5 | 2,448.5 | 2,449 | +4 | +0.2% | 1,077,500 |
| 2024/12/17 | 2,515 | 2,519.5 | 2,441.5 | 2,445 | -67 | -2.7% | 1,798,000 |
| 2024/12/16 | 2,505 | 2,533 | 2,491.5 | 2,512 | +15 | +0.6% | 968,600 |
| 2024/12/13 | 2,493.5 | 2,528 | 2,491.5 | 2,497 | -3 | -0.1% | 1,083,200 |
| 2024/12/12 | 2,539.5 | 2,539.5 | 2,500 | 2,500 | -15 | -0.6% | 1,218,100 |
| 2024/12/11 | 2,538.5 | 2,546 | 2,493 | 2,515 | -62.5 | -2.4% | 1,847,300 |
| 2024/12/10 | 2,580 | 2,623 | 2,572 | 2,577.5 | +37 | +1.5% | 1,325,400 |
| 2024/12/09 | 2,499 | 2,569.5 | 2,480.5 | 2,540.5 | +41.5 | +1.7% | 1,439,800 |
| 2024/12/06 | 2,500 | 2,531.5 | 2,483 | 2,499 | -6 | -0.2% | 1,412,600 |
| 2024/12/05 | 2,585 | 2,592 | 2,500 | 2,505 | -70 | -2.7% | 1,870,100 |
| 2024/12/04 | 2,650 | 2,660 | 2,571.5 | 2,575 | -58.5 | -2.2% | 1,034,600 |
| 2024/12/03 | 2,588.5 | 2,644.5 | 2,588.5 | 2,633.5 | +60 | +2.3% | 828,000 |
| 2024/12/02 | 2,552.5 | 2,597 | 2,543 | 2,573.5 | +21.5 | +0.8% | 686,500 |
51～
100
件表示中 / 3691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 | 251,100円 | -5.7% | -16.5% | 4.18% | 17.80倍 | 1.13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 | 309,200円 | +55.0% | +9.0% | 1.78% | 16.72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 | 297,100円 | +1.8% | +7.8% | 4.21% | 12.75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 | 111,600円 | -6.1% | +45.7% | 5.38% | 17.76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 |
| オルガノ | 686,000円 | +11.4% | +32.3% | 2.07% | 13.71倍 | 2.91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
