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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 3,381 | 3,484 | 3,367 | 3,392 | +81 | +2.4% | 1,305,300 |
| 2026/06/11 | 3,165 | 3,317 | 3,116 | 3,311 | +6 | +0.2% | 1,359,000 |
| 2026/06/10 | 3,388 | 3,483 | 3,300 | 3,305 | -83 | -2.4% | 1,608,300 |
| 2026/06/09 | 3,328 | 3,426 | 3,255 | 3,388 | +170 | +5.3% | 1,956,900 |
| 2026/06/08 | 3,169 | 3,259 | 3,128 | 3,218 | -157 | -4.7% | 1,803,000 |
| 2026/06/05 | 3,331 | 3,397 | 3,293 | 3,375 | +41 | +1.2% | 929,200 |
| 2026/06/04 | 3,368 | 3,381 | 3,305 | 3,334 | -103 | -3% | 1,069,600 |
| 2026/06/03 | 3,398 | 3,523 | 3,343 | 3,437 | +109 | +3.3% | 1,463,900 |
| 2026/06/02 | 3,450 | 3,455 | 3,267 | 3,328 | -106 | -3.1% | 1,012,500 |
| 2026/06/01 | 3,427 | 3,534 | 3,386 | 3,434 | -11 | -0.3% | 1,487,100 |
| 2026/05/29 | 3,478 | 3,489 | 3,419 | 3,445 | +19 | +0.6% | 1,384,200 |
| 2026/05/28 | 3,367 | 3,466 | 3,301 | 3,426 | +36 | +1.1% | 1,037,100 |
| 2026/05/27 | 3,443 | 3,552 | 3,377 | 3,390 | +7 | +0.2% | 1,249,700 |
| 2026/05/26 | 3,472 | 3,480 | 3,340 | 3,383 | -60 | -1.7% | 1,213,900 |
| 2026/05/25 | 3,394 | 3,487 | 3,358 | 3,443 | +149 | +4.5% | 1,487,800 |
| 2026/05/22 | 3,260 | 3,353 | 3,255 | 3,294 | +47 | +1.4% | 1,491,400 |
| 2026/05/21 | 3,265 | 3,304 | 3,221 | 3,247 | +85 | +2.7% | 1,487,400 |
| 2026/05/20 | 3,280 | 3,296 | 3,111 | 3,162 | -221 | -6.5% | 2,239,800 |
| 2026/05/19 | 3,418 | 3,457 | 3,352 | 3,383 | -13 | -0.4% | 901,500 |
| 2026/05/18 | 3,566 | 3,581 | 3,389 | 3,396 | -173 | -4.8% | 1,421,500 |
| 2026/05/15 | 3,675 | 3,708 | 3,495 | 3,569 | -63 | -1.7% | 1,563,200 |
| 2026/05/14 | 3,787 | 3,857 | 3,632 | 3,632 | -143 | -3.8% | 1,795,700 |
| 2026/05/13 | 3,746 | 3,813 | 3,658 | 3,775 | +1 | ±0% | 1,583,500 |
| 2026/05/12 | 3,882 | 3,940 | 3,756 | 3,774 | -49 | -1.3% | 1,963,500 |
| 2026/05/11 | 3,870 | 3,890 | 3,736 | 3,823 | +88 | +2.4% | 2,445,100 |
| 2026/05/08 | 3,577 | 3,787 | 3,512 | 3,735 | +146 | +4.1% | 4,095,300 |
| 2026/05/07 | 3,539 | 3,663 | 3,440 | 3,589 | +589 | +19.6% | 7,133,100 |
| 2026/05/01 | 2,931 | 3,000 | 2,856 | 3,000 | +67 | +2.3% | 3,297,600 |
| 2026/04/30 | 2,910 | 2,982.5 | 2,874 | 2,933 | +44.5 | +1.5% | 2,907,300 |
| 2026/04/28 | 2,835 | 2,892.5 | 2,800.5 | 2,888.5 | +45 | +1.6% | 1,940,900 |
| 2026/04/27 | 2,700.5 | 2,860.5 | 2,652.5 | 2,843.5 | +164.5 | +6.1% | 1,904,700 |
| 2026/04/24 | 2,684.5 | 2,686 | 2,646 | 2,679 | +44.5 | +1.7% | 868,800 |
| 2026/04/23 | 2,710 | 2,739 | 2,598 | 2,634.5 | -78 | -2.9% | 1,213,900 |
| 2026/04/22 | 2,744.5 | 2,758.5 | 2,705 | 2,712.5 | -31.5 | -1.1% | 1,286,500 |
| 2026/04/21 | 2,726 | 2,761.5 | 2,707.5 | 2,744 | +44 | +1.6% | 938,400 |
| 2026/04/20 | 2,721 | 2,724 | 2,687 | 2,700 | +16.5 | +0.6% | 791,600 |
| 2026/04/17 | 2,685 | 2,712.5 | 2,677 | 2,683.5 | -11 | -0.4% | 1,197,900 |
| 2026/04/16 | 2,632.5 | 2,710 | 2,631.5 | 2,694.5 | +79 | +3% | 1,735,100 |
| 2026/04/15 | 2,700 | 2,711 | 2,607 | 2,615.5 | -75 | -2.8% | 1,951,600 |
| 2026/04/14 | 2,768 | 2,785 | 2,678.5 | 2,690.5 | -26 | -1% | 1,158,600 |
| 2026/04/13 | 2,692.5 | 2,728.5 | 2,675.5 | 2,716.5 | +13.5 | +0.5% | 993,900 |
| 2026/04/10 | 2,601.5 | 2,703.5 | 2,598.5 | 2,703 | +114 | +4.4% | 1,859,800 |
| 2026/04/09 | 2,626 | 2,660 | 2,578.5 | 2,589 | -65 | -2.4% | 1,032,200 |
| 2026/04/08 | 2,633 | 2,657.5 | 2,600 | 2,654 | +171 | +6.9% | 1,717,800 |
| 2026/04/07 | 2,487.5 | 2,503.5 | 2,453 | 2,483 | +21 | +0.9% | 719,200 |
| 2026/04/06 | 2,480 | 2,500 | 2,461 | 2,462 | -12.5 | -0.5% | 719,200 |
| 2026/04/03 | 2,492.5 | 2,510 | 2,471.5 | 2,474.5 | +30 | +1.2% | 776,900 |
| 2026/04/02 | 2,537 | 2,567 | 2,444.5 | 2,444.5 | -92.5 | -3.6% | 1,951,700 |
| 2026/04/01 | 2,472.5 | 2,537 | 2,442 | 2,537 | +171 | +7.2% | 1,514,700 |
| 2026/03/31 | 2,312 | 2,412 | 2,307.5 | 2,366 | +33.5 | +1.4% | 1,758,000 |
101～
150
件表示中 / 4062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 | 271,800円 | +12.6% | -18.3% | 3.86% | 27.37倍 | 1.21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 | 502,400円 | +25.1% | +223.0% | 0.40% | 79.28倍 | 5.92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 | 599,200円 | +12.8% | -0.2% | 1.54% | 23.22倍 | 2.07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 | 177,800円 | +12.6% | +4.9% | 2.47% | 13.63倍 | 2.75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 |
| 竹内製作 | 777,000円 | +15.9% | +12.8% | 3.15% | 11.22倍 | 1.78倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
市場注目の銘柄
チャート関連のコラム
