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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,470 | 3,485 | 3,441 | 3,474 | +41 | +1.2% | 900,600 |
| 2024/02/21 | 3,400 | 3,473 | 3,391 | 3,433 | +82 | +2.4% | 1,723,900 |
| 2024/02/20 | 3,373 | 3,379 | 3,330 | 3,351 | -26 | -0.8% | 968,600 |
| 2024/02/19 | 3,324 | 3,385 | 3,320 | 3,377 | +69 | +2.1% | 1,099,300 |
| 2024/02/16 | 3,280 | 3,334 | 3,270 | 3,308 | +44 | +1.3% | 816,300 |
| 2024/02/15 | 3,276 | 3,291 | 3,241 | 3,264 | +15 | +0.5% | 828,600 |
| 2024/02/14 | 3,290 | 3,298 | 3,232 | 3,249 | -74 | -2.2% | 1,257,800 |
| 2024/02/13 | 3,348 | 3,358 | 3,291 | 3,323 | +28 | +0.8% | 1,435,400 |
| 2024/02/09 | 3,360 | 3,365 | 3,278 | 3,295 | -50 | -1.5% | 1,618,700 |
| 2024/02/08 | 3,305 | 3,358 | 3,272 | 3,345 | +73 | +2.2% | 2,783,900 |
| 2024/02/07 | 3,174 | 3,289 | 3,166 | 3,272 | +133 | +4.2% | 2,364,300 |
| 2024/02/06 | 3,055 | 3,165 | 3,038 | 3,139 | +105 | +3.5% | 2,826,500 |
| 2024/02/05 | 3,020 | 3,056 | 2,994.5 | 3,034 | +36.5 | +1.2% | 1,384,200 |
| 2024/02/02 | 2,963.5 | 3,006 | 2,945 | 2,997.5 | +34 | +1.1% | 738,800 |
| 2024/02/01 | 2,959 | 2,973 | 2,941 | 2,963.5 | -22.5 | -0.8% | 560,200 |
| 2024/01/31 | 2,946 | 2,992 | 2,945.5 | 2,986 | +12.5 | +0.4% | 637,800 |
| 2024/01/30 | 2,958.5 | 2,979 | 2,931 | 2,973.5 | +16 | +0.5% | 620,100 |
| 2024/01/29 | 2,931 | 2,974 | 2,924.5 | 2,957.5 | +52.5 | +1.8% | 746,700 |
| 2024/01/26 | 2,948.5 | 2,962 | 2,905 | 2,905 | -47.5 | -1.6% | 637,200 |
| 2024/01/25 | 2,920.5 | 2,965.5 | 2,897 | 2,952.5 | +27.5 | +0.9% | 953,100 |
| 2024/01/24 | 2,943.5 | 2,950.5 | 2,903.5 | 2,925 | -48 | -1.6% | 835,600 |
| 2024/01/23 | 2,980 | 2,997 | 2,955 | 2,973 | +2 | +0.1% | 919,300 |
| 2024/01/22 | 2,940 | 2,972.5 | 2,927 | 2,971 | +39 | +1.3% | 995,700 |
| 2024/01/19 | 2,917 | 2,932 | 2,896 | 2,932 | +53 | +1.8% | 1,025,900 |
| 2024/01/18 | 2,895 | 2,929.5 | 2,879 | 2,879 | -31.5 | -1.1% | 1,228,000 |
| 2024/01/17 | 2,885 | 2,934 | 2,861 | 2,910.5 | +60.5 | +2.1% | 2,087,700 |
| 2024/01/16 | 2,830 | 2,856 | 2,822 | 2,850 | +20.5 | +0.7% | 1,025,400 |
| 2024/01/15 | 2,801 | 2,837.5 | 2,793.5 | 2,829.5 | +36.5 | +1.3% | 799,100 |
| 2024/01/12 | 2,804 | 2,814 | 2,774 | 2,793 | +0.5 | ±0% | 879,300 |
| 2024/01/11 | 2,790.5 | 2,805 | 2,775.5 | 2,792.5 | +18.5 | +0.7% | 1,141,400 |
| 2024/01/10 | 2,750 | 2,777 | 2,728 | 2,774 | +49 | +1.8% | 1,150,100 |
| 2024/01/09 | 2,682 | 2,726.5 | 2,669.5 | 2,725 | +72.5 | +2.7% | 1,100,200 |
| 2024/01/05 | 2,664.5 | 2,695 | 2,647 | 2,652.5 | -50 | -1.9% | 804,100 |
| 2024/01/04 | 2,650.5 | 2,716 | 2,638 | 2,702.5 | +2 | +0.1% | 777,900 |
| 2023/12/29 | 2,680 | 2,705 | 2,680 | 2,700.5 | +3 | +0.1% | 526,900 |
| 2023/12/28 | 2,667 | 2,709 | 2,661.5 | 2,697.5 | -69.5 | -2.5% | 685,000 |
| 2023/12/27 | 2,760.5 | 2,783 | 2,749 | 2,767 | +10 | +0.4% | 999,600 |
| 2023/12/26 | 2,746 | 2,760.5 | 2,726 | 2,757 | +10 | +0.4% | 579,700 |
| 2023/12/25 | 2,769 | 2,776 | 2,740 | 2,747 | +10.5 | +0.4% | 1,057,800 |
| 2023/12/22 | 2,716 | 2,750 | 2,710 | 2,736.5 | +54 | +2% | 1,022,100 |
| 2023/12/21 | 2,660 | 2,689.5 | 2,630 | 2,682.5 | +11 | +0.4% | 959,400 |
| 2023/12/20 | 2,637 | 2,696 | 2,613 | 2,671.5 | +130 | +5.1% | 2,064,500 |
| 2023/12/19 | 2,524.5 | 2,560 | 2,507 | 2,541.5 | +6 | +0.2% | 589,700 |
| 2023/12/18 | 2,516.5 | 2,547.5 | 2,497.5 | 2,535.5 | -10.5 | -0.4% | 712,200 |
| 2023/12/15 | 2,495 | 2,553.5 | 2,485 | 2,546 | +56 | +2.2% | 1,103,200 |
| 2023/12/14 | 2,524.5 | 2,550 | 2,486.5 | 2,490 | -55.5 | -2.2% | 891,700 |
| 2023/12/13 | 2,552.5 | 2,560 | 2,524.5 | 2,545.5 | -1 | ±0% | 706,700 |
| 2023/12/12 | 2,620 | 2,626 | 2,533.5 | 2,546.5 | -53 | -2% | 1,201,400 |
| 2023/12/11 | 2,610 | 2,643.5 | 2,584 | 2,599.5 | +36.5 | +1.4% | 592,200 |
| 2023/12/08 | 2,598 | 2,600 | 2,548 | 2,563 | -76 | -2.9% | 1,236,400 |
51～
100
件表示中 / 3451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 | 475,000円 | +2.0% | +10.6% | 2.11% | 16.95倍 | 2.28倍 |
|
ＮＣ旋盤・マシニングセンタ（ＭＣ）で最大手格。ＴＯＢで独ＤＭＧを連結化し、経営一体化 |
| 栗田工 | 624,000円 | +10.3% | +30.0% | 1.35% | 25.04倍 | 2.22倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| ＩＨＩ | 411,900円 | +21.0% | - | 2.43% | 10.39倍 | 1.66倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| アマダ | 175,500円 | +8.0% | +14.9% | 3.25% | 15.05倍 | 1.12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 |
| ローツェ | 3,090,000円 | +29.5% | +16.4% | 0.52% | 23.74倍 | 5.90倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
市場注目の銘柄
チャート関連のコラム
