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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,463 | 2,518.5 | 2,303 | 2,351 | -77.5 | -3.2% | 3,269,800 |
| 2025/02/04 | 2,460.5 | 2,476.5 | 2,428.5 | 2,428.5 | +5.5 | +0.2% | 880,400 |
| 2025/02/03 | 2,473 | 2,482.5 | 2,423 | 2,423 | -92 | -3.7% | 1,347,300 |
| 2025/01/31 | 2,499.5 | 2,522.5 | 2,489 | 2,515 | +33.5 | +1.3% | 1,223,200 |
| 2025/01/30 | 2,479 | 2,496 | 2,443.5 | 2,481.5 | +29 | +1.2% | 1,071,900 |
| 2025/01/29 | 2,456 | 2,484.5 | 2,443 | 2,452.5 | +18.5 | +0.8% | 747,000 |
| 2025/01/28 | 2,418.5 | 2,457 | 2,402 | 2,434 | -11 | -0.4% | 665,800 |
| 2025/01/27 | 2,420 | 2,462 | 2,402 | 2,445 | +40 | +1.7% | 865,300 |
| 2025/01/24 | 2,428 | 2,440.5 | 2,403.5 | 2,405 | -0.5 | ±0% | 791,700 |
| 2025/01/23 | 2,421 | 2,424.5 | 2,392 | 2,405.5 | -19 | -0.8% | 814,600 |
| 2025/01/22 | 2,407 | 2,442 | 2,390.5 | 2,424.5 | +22.5 | +0.9% | 730,300 |
| 2025/01/21 | 2,437 | 2,437 | 2,390 | 2,402 | -1 | ±0% | 758,900 |
| 2025/01/20 | 2,354 | 2,412.5 | 2,344 | 2,403 | +53.5 | +2.3% | 1,034,600 |
| 2025/01/17 | 2,260 | 2,363 | 2,249.5 | 2,349.5 | +34 | +1.5% | 1,566,800 |
| 2025/01/16 | 2,320 | 2,335 | 2,310.5 | 2,315.5 | ±0 | ±0% | 1,042,100 |
| 2025/01/15 | 2,336 | 2,349 | 2,308.5 | 2,315.5 | -20.5 | -0.9% | 1,052,600 |
| 2025/01/14 | 2,336 | 2,356 | 2,327.5 | 2,336 | -26 | -1.1% | 1,022,900 |
| 2025/01/10 | 2,390 | 2,403.5 | 2,360.5 | 2,362 | -40.5 | -1.7% | 900,400 |
| 2025/01/09 | 2,448.5 | 2,451.5 | 2,390.5 | 2,402.5 | -51.5 | -2.1% | 1,442,000 |
| 2025/01/08 | 2,458 | 2,479 | 2,439 | 2,454 | -44 | -1.8% | 1,121,900 |
| 2025/01/07 | 2,490 | 2,516.5 | 2,460 | 2,498 | +14 | +0.6% | 1,592,600 |
| 2025/01/06 | 2,545 | 2,552.5 | 2,475.5 | 2,484 | -59 | -2.3% | 1,605,500 |
| 2024/12/30 | 2,531 | 2,555 | 2,521.5 | 2,543 | +22.5 | +0.9% | 1,244,400 |
| 2024/12/27 | 2,500 | 2,535 | 2,495 | 2,520.5 | +5 | +0.2% | 1,334,100 |
| 2024/12/26 | 2,505 | 2,521 | 2,490.5 | 2,515.5 | +14 | +0.6% | 1,377,000 |
| 2024/12/25 | 2,510 | 2,528 | 2,480.5 | 2,501.5 | +20 | +0.8% | 915,000 |
| 2024/12/24 | 2,499 | 2,501 | 2,474 | 2,481.5 | +6.5 | +0.3% | 953,100 |
| 2024/12/23 | 2,451.5 | 2,481 | 2,437 | 2,475 | +38.5 | +1.6% | 913,100 |
| 2024/12/20 | 2,492 | 2,511 | 2,436.5 | 2,436.5 | -26.5 | -1.1% | 1,146,000 |
| 2024/12/19 | 2,400 | 2,485.5 | 2,399 | 2,463 | +14 | +0.6% | 1,158,800 |
| 2024/12/18 | 2,455 | 2,482.5 | 2,448.5 | 2,449 | +4 | +0.2% | 1,077,500 |
| 2024/12/17 | 2,515 | 2,519.5 | 2,441.5 | 2,445 | -67 | -2.7% | 1,798,000 |
| 2024/12/16 | 2,505 | 2,533 | 2,491.5 | 2,512 | +15 | +0.6% | 968,600 |
| 2024/12/13 | 2,493.5 | 2,528 | 2,491.5 | 2,497 | -3 | -0.1% | 1,083,200 |
| 2024/12/12 | 2,539.5 | 2,539.5 | 2,500 | 2,500 | -15 | -0.6% | 1,218,100 |
| 2024/12/11 | 2,538.5 | 2,546 | 2,493 | 2,515 | -62.5 | -2.4% | 1,847,300 |
| 2024/12/10 | 2,580 | 2,623 | 2,572 | 2,577.5 | +37 | +1.5% | 1,325,400 |
| 2024/12/09 | 2,499 | 2,569.5 | 2,480.5 | 2,540.5 | +41.5 | +1.7% | 1,439,800 |
| 2024/12/06 | 2,500 | 2,531.5 | 2,483 | 2,499 | -6 | -0.2% | 1,412,600 |
| 2024/12/05 | 2,585 | 2,592 | 2,500 | 2,505 | -70 | -2.7% | 1,870,100 |
| 2024/12/04 | 2,650 | 2,660 | 2,571.5 | 2,575 | -58.5 | -2.2% | 1,034,600 |
| 2024/12/03 | 2,588.5 | 2,644.5 | 2,588.5 | 2,633.5 | +60 | +2.3% | 828,000 |
| 2024/12/02 | 2,552.5 | 2,597 | 2,543 | 2,573.5 | +21.5 | +0.8% | 686,500 |
| 2024/11/29 | 2,538 | 2,562.5 | 2,485.5 | 2,552 | +9.5 | +0.4% | 1,364,300 |
| 2024/11/28 | 2,520.5 | 2,556 | 2,508.5 | 2,542.5 | +13.5 | +0.5% | 1,109,000 |
| 2024/11/27 | 2,560 | 2,575 | 2,508.5 | 2,529 | -63 | -2.4% | 1,517,400 |
| 2024/11/26 | 2,622 | 2,630 | 2,556.5 | 2,592 | -40 | -1.5% | 1,723,500 |
| 2024/11/25 | 2,683 | 2,685 | 2,613 | 2,632 | -5.5 | -0.2% | 1,833,900 |
| 2024/11/22 | 2,638.5 | 2,663 | 2,621 | 2,637.5 | -2.5 | -0.1% | 1,204,400 |
| 2024/11/21 | 2,673.5 | 2,704 | 2,629 | 2,640 | -25.5 | -1% | 1,261,400 |
101～
150
件表示中 / 3734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 | 328,800円 | -5.7% | -16.5% | 3.19% | 23.31倍 | 1.48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 |
| アマダ | 158,200円 | +2.1% | -8.5% | 3.92% | 16.39倍 | 0.98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 |
| ＴＨＫ | 392,200円 | +3.0% | +30.4% | 6.27% | 24.41倍 | 1.15倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| フジテック | 592,100円 | +1.1% | +26.2% | 2.96% | 27.18倍 | 2.97倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 三井海洋 | 657,000円 | -11.6% | +36.4% | 1.83% | 10.51倍 | 2.40倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
