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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 2,625.5 | 2,709 | 2,620.5 | 2,702.5 | +72.5 | +2.8% | 773,800 |
2023/12/05 | 2,670 | 2,698 | 2,629 | 2,630 | -47 | -1.8% | 741,700 |
2023/12/04 | 2,677.5 | 2,688.5 | 2,647 | 2,677 | -0.5 | ±0% | 504,400 |
2023/12/01 | 2,670 | 2,688.5 | 2,658 | 2,677.5 | +21 | +0.8% | 494,600 |
2023/11/30 | 2,623 | 2,664 | 2,623 | 2,656.5 | +21.5 | +0.8% | 507,200 |
2023/11/29 | 2,627 | 2,658 | 2,618 | 2,635 | -1 | ±0% | 467,600 |
2023/11/28 | 2,620 | 2,641 | 2,617.5 | 2,636 | +5 | +0.2% | 480,900 |
2023/11/27 | 2,670.5 | 2,677 | 2,619.5 | 2,631 | -30 | -1.1% | 552,500 |
2023/11/24 | 2,666 | 2,690 | 2,651.5 | 2,661 | +14 | +0.5% | 686,300 |
2023/11/22 | 2,615 | 2,658.5 | 2,606 | 2,647 | +3 | +0.1% | 436,900 |
2023/11/21 | 2,655 | 2,667.5 | 2,626.5 | 2,644 | -19.5 | -0.7% | 786,800 |
2023/11/20 | 2,700 | 2,715 | 2,656 | 2,663.5 | -20.5 | -0.8% | 1,370,600 |
2023/11/17 | 2,649.5 | 2,684 | 2,643 | 2,684 | +27 | +1% | 989,800 |
2023/11/16 | 2,637 | 2,666 | 2,627 | 2,657 | +25.5 | +1% | 842,800 |
2023/11/15 | 2,601 | 2,642 | 2,595 | 2,631.5 | +54.5 | +2.1% | 1,036,700 |
2023/11/14 | 2,600 | 2,613 | 2,575 | 2,577 | -33.5 | -1.3% | 513,200 |
2023/11/13 | 2,646 | 2,650 | 2,594 | 2,610.5 | -17 | -0.6% | 861,800 |
2023/11/10 | 2,594 | 2,628 | 2,586.5 | 2,627.5 | +36 | +1.4% | 765,200 |
2023/11/09 | 2,543 | 2,596.5 | 2,521 | 2,591.5 | +56.5 | +2.2% | 960,100 |
2023/11/08 | 2,587 | 2,597 | 2,529.5 | 2,535 | -27 | -1.1% | 1,016,100 |
2023/11/07 | 2,615 | 2,624.5 | 2,562 | 2,562 | -71 | -2.7% | 1,067,900 |
2023/11/06 | 2,597 | 2,641 | 2,590 | 2,633 | +78.5 | +3.1% | 1,441,000 |
2023/11/02 | 2,585 | 2,589 | 2,529 | 2,554.5 | +10 | +0.4% | 676,200 |
2023/11/01 | 2,519 | 2,556.5 | 2,500.5 | 2,544.5 | +75 | +3% | 1,679,400 |
2023/10/31 | 2,502 | 2,506.5 | 2,439 | 2,469.5 | -32 | -1.3% | 1,354,800 |
2023/10/30 | 2,484 | 2,530 | 2,468.5 | 2,501.5 | +19 | +0.8% | 1,365,100 |
2023/10/27 | 2,460 | 2,497.5 | 2,455 | 2,482.5 | +48.5 | +2% | 1,428,500 |
2023/10/26 | 2,410 | 2,471 | 2,409 | 2,434 | -50 | -2% | 2,267,500 |
2023/10/25 | 2,490 | 2,529.5 | 2,482.5 | 2,484 | +7 | +0.3% | 1,801,400 |
2023/10/24 | 2,462 | 2,491 | 2,393.5 | 2,477 | +32.5 | +1.3% | 1,385,900 |
2023/10/23 | 2,457 | 2,469 | 2,439.5 | 2,444.5 | -23 | -0.9% | 955,900 |
2023/10/20 | 2,455 | 2,488.5 | 2,442.5 | 2,467.5 | -12 | -0.5% | 717,200 |
2023/10/19 | 2,470 | 2,499.5 | 2,456 | 2,479.5 | -53 | -2.1% | 1,098,500 |
2023/10/18 | 2,560 | 2,569 | 2,493 | 2,532.5 | -21.5 | -0.8% | 856,600 |
2023/10/17 | 2,597 | 2,619 | 2,531 | 2,554 | +2.5 | +0.1% | 982,100 |
2023/10/16 | 2,582 | 2,593.5 | 2,535 | 2,551.5 | -69.5 | -2.7% | 1,163,200 |
2023/10/13 | 2,651.5 | 2,693 | 2,618.5 | 2,621 | -72.5 | -2.7% | 1,377,200 |
2023/10/12 | 2,568 | 2,694 | 2,561.5 | 2,693.5 | +175.5 | +7% | 2,952,800 |
2023/10/11 | 2,538 | 2,555 | 2,513 | 2,518 | +1 | ±0% | 1,054,600 |
2023/10/10 | 2,480 | 2,518.5 | 2,464.5 | 2,517 | +84.5 | +3.5% | 1,290,700 |
2023/10/06 | 2,431 | 2,454 | 2,420 | 2,432.5 | +19 | +0.8% | 636,700 |
2023/10/05 | 2,391.5 | 2,426 | 2,381.5 | 2,413.5 | +45.5 | +1.9% | 1,019,500 |
2023/10/04 | 2,450.5 | 2,460 | 2,368 | 2,368 | -127 | -5.1% | 2,157,400 |
2023/10/03 | 2,540 | 2,540 | 2,495 | 2,495 | -52.5 | -2.1% | 966,900 |
2023/10/02 | 2,570 | 2,607.5 | 2,545 | 2,547.5 | +4.5 | +0.2% | 787,500 |
2023/09/29 | 2,592 | 2,600.5 | 2,530 | 2,543 | -69 | -2.6% | 1,645,000 |
2023/09/28 | 2,656 | 2,666 | 2,582.5 | 2,612 | -19.5 | -0.7% | 1,280,400 |
2023/09/27 | 2,597 | 2,631.5 | 2,586 | 2,631.5 | -4.5 | -0.2% | 795,900 |
2023/09/26 | 2,661 | 2,665 | 2,630 | 2,636 | -32 | -1.2% | 661,300 |
2023/09/25 | 2,685 | 2,700.5 | 2,659 | 2,668 | +13 | +0.5% | 722,300 |
101~
150
件表示中 / 3450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 | 475,400円 | +2.0% | +10.6% | 2.10% | 16.97倍 | 2.27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 |
ホシザキ | 544,700円 | +9.8% | -8.6% | 1.74% | 23.92倍 | 2.40倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。M&A積極的 |
栗田工 | 629,600円 | +10.3% | +30.0% | 1.33% | 25.27倍 | 2.24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 | 410,100円 | -2.4% | - | 2.44% | - | 2.08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 | 175,900円 | +8.0% | +14.9% | 3.24% | 15.08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 |
市場注目の銘柄
チャート関連のコラム