ＤＭＧ森精機

6141 / 東証プライム / 機械

2,572.5 +61.5 (+2.45%)

株価：2025/05/02 15:30 15分ディレイ

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
2020/08/20	1,269	1,282	1,262	1,270	-13	-1%	691,700
2020/08/19	1,266	1,285	1,260	1,283	-5	-0.4%	917,200
2020/08/18	1,292	1,296	1,268	1,288	-13	-1%	945,400
2020/08/17	1,300	1,321	1,295	1,301	-7	-0.5%	642,400
2020/08/14	1,338	1,339	1,305	1,308	-33	-2.5%	1,199,000
2020/08/13	1,340	1,360	1,328	1,341	+29	+2.2%	1,612,300
2020/08/12	1,286	1,321	1,286	1,312	+43	+3.4%	1,704,900
2020/08/11	1,219	1,273	1,214	1,269	+79	+6.6%	1,863,300
2020/08/07	1,192	1,211	1,182	1,190	-11	-0.9%	885,300
2020/08/06	1,200	1,223	1,185	1,201	+1	+0.1%	849,300
2020/08/05	1,181	1,200	1,175	1,200	-10	-0.8%	1,281,100
2020/08/04	1,199	1,218	1,187	1,210	+39	+3.3%	1,175,200
2020/08/03	1,137	1,185	1,137	1,171	+48	+4.3%	1,342,800
2020/07/31	1,138	1,147	1,120	1,123	-35	-3%	1,273,400
2020/07/30	1,189	1,191	1,157	1,158	-29	-2.4%	964,300
2020/07/29	1,214	1,215	1,175	1,187	-48	-3.9%	1,376,000
2020/07/28	1,258	1,258	1,235	1,235	-22	-1.8%	760,200
2020/07/27	1,256	1,258	1,228	1,257	-21	-1.6%	1,261,700
2020/07/22	1,289	1,302	1,278	1,278	-13	-1%	747,900
2020/07/21	1,315	1,315	1,282	1,291	-26	-2%	1,065,600
2020/07/20	1,320	1,325	1,291	1,317	+2	+0.2%	809,200
2020/07/17	1,324	1,335	1,309	1,315	-1	-0.1%	821,400
2020/07/16	1,326	1,341	1,309	1,316	+2	+0.2%	1,258,100
2020/07/15	1,317	1,332	1,301	1,314	+19	+1.5%	964,200
2020/07/14	1,287	1,300	1,262	1,295	-11	-0.8%	1,128,300
2020/07/13	1,280	1,309	1,279	1,306	+61	+4.9%	1,432,700
2020/07/10	1,265	1,265	1,237	1,245	-16	-1.3%	1,041,400
2020/07/09	1,278	1,284	1,261	1,261	-21	-1.6%	836,500
2020/07/08	1,297	1,306	1,273	1,282	-28	-2.1%	844,800
2020/07/07	1,347	1,347	1,301	1,310	-20	-1.5%	921,600
2020/07/06	1,290	1,338	1,290	1,330	+43	+3.3%	1,026,200
2020/07/03	1,293	1,296	1,268	1,287	+18	+1.4%	564,900
2020/07/02	1,274	1,291	1,253	1,269	-15	-1.2%	895,300
2020/07/01	1,313	1,328	1,273	1,284	-23	-1.8%	880,600
2020/06/30	1,300	1,333	1,299	1,307	+51	+4.1%	1,654,100
2020/06/29	1,254	1,278	1,239	1,256	-37	-2.9%	1,093,400
2020/06/26	1,300	1,306	1,287	1,293	+9	+0.7%	753,000
2020/06/25	1,300	1,300	1,267	1,284	-37	-2.8%	1,730,100
2020/06/24	1,343	1,351	1,320	1,321	-25	-1.9%	897,400
2020/06/23	1,349	1,356	1,317	1,346	+11	+0.8%	1,051,100
2020/06/22	1,334	1,356	1,322	1,335	-5	-0.4%	651,600
2020/06/19	1,360	1,363	1,331	1,340	-8	-0.6%	842,100
2020/06/18	1,350	1,351	1,312	1,348	-19	-1.4%	1,241,600
2020/06/17	1,378	1,380	1,343	1,367	-17	-1.2%	1,256,100
2020/06/16	1,362	1,406	1,359	1,384	+76	+5.8%	1,834,700
2020/06/15	1,357	1,362	1,305	1,308	-63	-4.6%	1,444,900
2020/06/12	1,300	1,375	1,295	1,371	-19	-1.4%	2,031,800
2020/06/11	1,396	1,412	1,373	1,390	-48	-3.3%	2,151,700
2020/06/10	1,409	1,445	1,399	1,438	+11	+0.8%	1,233,900
2020/06/09	1,425	1,451	1,401	1,427	-22	-1.5%	2,337,000

1151～ 1200 件表示中 / 3692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	特色
ＤＭＧ森精	257,200円	-5.7%	-16.5%	4.08%	18.24倍	1.16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	308,400円	+55.0%	+9.0%	1.78%	16.67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	298,200円	+1.8%	+7.8%	4.19%	12.80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	112,900円	-6.1%	+45.7%	5.31%	17.97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
ハーモニック	339,000円	-0.5%	-75.4%	0.59%	93.31倍	3.98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