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 |
|---|---|---|---|---|---|---|---|
| 2026/08/26 | 3,045 | 3,050 | 3,018 | 3,030 | -7 | -0.2% | 895,600 |
| 2026/08/25 | 3,055 | 3,059 | 2,998.5 | 3,037 | -19 | -0.6% | 1,000,100 |
| 2026/08/24 | 2,991 | 3,083 | 2,989 | 3,056 | +59.5 | +2% | 1,297,800 |
| 2026/08/21 | 3,001 | 3,018 | 2,962 | 2,996.5 | -34.5 | -1.1% | 1,596,800 |
| 2026/08/20 | 3,053 | 3,057 | 2,998.5 | 3,031 | +23 | +0.8% | 1,593,600 |
| 2026/08/19 | 3,016 | 3,066 | 2,989 | 3,008 | -117 | -3.7% | 2,785,100 |
| 2026/08/18 | 3,314 | 3,320 | 3,122 | 3,125 | -169 | -5.1% | 3,453,000 |
| 2026/08/17 | 3,327 | 3,354 | 3,261 | 3,294 | -9 | -0.3% | 3,190,200 |
| 2026/08/14 | 3,281 | 3,309 | 3,231 | 3,303 | +23 | +0.7% | 3,237,000 |
| 2026/08/13 | 3,343 | 3,408 | 3,252 | 3,280 | -381 | -10.4% | 6,917,000 |
| 2026/08/12 | 3,724 | 3,740 | 3,594 | 3,661 | -13 | -0.4% | 1,110,500 |
| 2026/08/10 | 3,703 | 3,754 | 3,598 | 3,674 | +19 | +0.5% | 1,114,600 |
| 2026/08/07 | 3,660 | 3,700 | 3,593 | 3,655 | -105 | -2.8% | 1,411,600 |
| 2026/08/06 | 3,770 | 3,845 | 3,694 | 3,760 | +33 | +0.9% | 1,297,800 |
| 2026/08/05 | 3,977 | 3,980 | 3,670 | 3,727 | -180 | -4.6% | 3,772,900 |
| 2026/08/04 | 3,773 | 3,915 | 3,739 | 3,907 | +169 | +4.5% | 1,921,100 |
| 2026/08/03 | 3,664 | 3,784 | 3,536 | 3,738 | +18 | +0.5% | 1,627,900 |
| 2026/07/31 | 3,675 | 3,797 | 3,574 | 3,720 | +221 | +6.3% | 1,346,600 |
| 2026/07/30 | 3,436 | 3,575 | 3,435 | 3,499 | -7 | -0.2% | 798,600 |
| 2026/07/29 | 3,615 | 3,620 | 3,395 | 3,506 | -85 | -2.4% | 1,573,200 |
| 2026/07/28 | 3,715 | 3,723 | 3,563 | 3,591 | -205 | -5.4% | 1,727,200 |
| 2026/07/27 | 3,675 | 3,798 | 3,616 | 3,796 | +181 | +5% | 1,530,500 |
| 2026/07/24 | 3,580 | 3,615 | 3,504 | 3,615 | +34 | +0.9% | 966,700 |
| 2026/07/23 | 3,575 | 3,648 | 3,539 | 3,581 | +76 | +2.2% | 848,300 |
| 2026/07/22 | 3,537 | 3,607 | 3,475 | 3,505 | +107 | +3.1% | 1,267,000 |
| 2026/07/21 | 3,400 | 3,414 | 3,315 | 3,398 | +9 | +0.3% | 1,048,500 |
| 2026/07/17 | 3,516 | 3,538 | 3,266 | 3,389 | -197 | -5.5% | 1,307,200 |
| 2026/07/16 | 3,529 | 3,653 | 3,520 | 3,586 | -13 | -0.4% | 869,800 |
| 2026/07/15 | 3,560 | 3,611 | 3,498 | 3,599 | +61 | +1.7% | 1,076,800 |
| 2026/07/14 | 3,606 | 3,631 | 3,441 | 3,538 | -101 | -2.8% | 1,347,300 |
| 2026/07/13 | 3,755 | 3,760 | 3,601 | 3,639 | -116 | -3.1% | 1,065,600 |
| 2026/07/10 | 3,749 | 3,798 | 3,642 | 3,755 | +76 | +2.1% | 1,532,800 |
| 2026/07/09 | 3,480 | 3,690 | 3,470 | 3,679 | +214 | +6.2% | 1,506,600 |
| 2026/07/08 | 3,468 | 3,545 | 3,410 | 3,465 | -76 | -2.1% | 889,600 |
| 2026/07/07 | 3,751 | 3,755 | 3,541 | 3,541 | -234 | -6.2% | 906,000 |
| 2026/07/06 | 3,780 | 3,864 | 3,697 | 3,775 | +25 | +0.7% | 998,500 |
| 2026/07/03 | 3,580 | 3,750 | 3,543 | 3,750 | +135 | +3.7% | 1,031,300 |
| 2026/07/02 | 3,535 | 3,658 | 3,468 | 3,615 | +21 | +0.6% | 946,000 |
| 2026/07/01 | 3,560 | 3,623 | 3,528 | 3,594 | +116 | +3.3% | 819,200 |
| 2026/06/30 | 3,515 | 3,540 | 3,463 | 3,478 | +11 | +0.3% | 654,800 |
| 2026/06/29 | 3,466 | 3,479 | 3,350 | 3,467 | -49 | -1.4% | 814,500 |
| 2026/06/26 | 3,655 | 3,700 | 3,489 | 3,516 | -170 | -4.6% | 1,157,800 |
| 2026/06/25 | 3,700 | 3,733 | 3,646 | 3,686 | +112 | +3.1% | 920,800 |
| 2026/06/24 | 3,602 | 3,675 | 3,529 | 3,574 | -48 | -1.3% | 661,300 |
| 2026/06/23 | 3,831 | 3,832 | 3,614 | 3,622 | -159 | -4.2% | 812,200 |
| 2026/06/22 | 3,713 | 3,864 | 3,701 | 3,781 | +67 | +1.8% | 843,900 |
| 2026/06/19 | 3,823 | 3,846 | 3,655 | 3,714 | -42 | -1.1% | 1,120,800 |
| 2026/06/18 | 3,750 | 3,825 | 3,734 | 3,756 | +34 | +0.9% | 895,000 |
| 2026/06/17 | 3,737 | 3,759 | 3,635 | 3,722 | -41 | -1.1% | 1,030,400 |
| 2026/06/16 | 3,740 | 3,857 | 3,711 | 3,763 | +92 | +2.5% | 2,027,700 |
51～
100
件表示中 / 4063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 | 264,250円 | +12.6% | -18.3% | 3.97% | 26.61倍 | 1.17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 |
| ハーモニック | 497,700円 | +25.1% | +223.0% | 0.40% | 78.54倍 | 5.86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 |
| 日製鋼 | 602,700円 | +16.4% | +5.6% | 1.66% | 21.13倍 | 2.03倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| オルガノ | 182,100円 | +12.6% | +4.9% | 2.42% | 13.96倍 | 2.81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 |
| 三井Ｅ＆Ｓ | 385,600円 | +4.8% | +2.5% | 1.69% | 11.79倍 | 1.67倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
