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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,069 | 3,098 | 3,039 | 3,093 | +30 | +1% | 937,500 |
| 2024/09/17 | 3,066 | 3,085 | 2,973 | 3,063 | +14 | +0.5% | 869,900 |
| 2024/09/13 | 3,033 | 3,055 | 3,011 | 3,049 | -44 | -1.4% | 835,900 |
| 2024/09/12 | 3,137 | 3,137 | 3,011 | 3,093 | +105 | +3.5% | 728,400 |
| 2024/09/11 | 3,030 | 3,068 | 2,970.5 | 2,988 | -116 | -3.7% | 1,076,100 |
| 2024/09/10 | 3,110 | 3,165 | 3,092 | 3,104 | -15 | -0.5% | 757,300 |
| 2024/09/09 | 2,983 | 3,146 | 2,967 | 3,119 | -34 | -1.1% | 1,228,900 |
| 2024/09/06 | 3,254 | 3,261 | 3,142 | 3,153 | -109 | -3.3% | 775,500 |
| 2024/09/05 | 3,243 | 3,313 | 3,226 | 3,262 | -37 | -1.1% | 477,200 |
| 2024/09/04 | 3,343 | 3,368 | 3,279 | 3,299 | -183 | -5.3% | 778,800 |
| 2024/09/03 | 3,556 | 3,586 | 3,465 | 3,482 | -51 | -1.4% | 696,600 |
| 2024/09/02 | 3,534 | 3,550 | 3,487 | 3,533 | +69 | +2% | 640,700 |
| 2024/08/30 | 3,388 | 3,490 | 3,372 | 3,464 | +93 | +2.8% | 1,071,800 |
| 2024/08/29 | 3,341 | 3,371 | 3,281 | 3,371 | +33 | +1% | 611,700 |
| 2024/08/28 | 3,250 | 3,354 | 3,235 | 3,338 | +37 | +1.1% | 639,500 |
| 2024/08/27 | 3,294 | 3,322 | 3,258 | 3,301 | -14 | -0.4% | 1,156,200 |
| 2024/08/26 | 3,435 | 3,447 | 3,283 | 3,315 | -160 | -4.6% | 1,330,700 |
| 2024/08/23 | 3,492 | 3,512 | 3,445 | 3,475 | -8 | -0.2% | 758,300 |
| 2024/08/22 | 3,521 | 3,528 | 3,481 | 3,483 | -67 | -1.9% | 467,200 |
| 2024/08/21 | 3,541 | 3,568 | 3,499 | 3,550 | -61 | -1.7% | 527,400 |
| 2024/08/20 | 3,637 | 3,650 | 3,584 | 3,611 | +44 | +1.2% | 438,500 |
| 2024/08/19 | 3,655 | 3,702 | 3,551 | 3,567 | -158 | -4.2% | 745,200 |
| 2024/08/16 | 3,700 | 3,739 | 3,632 | 3,725 | +230 | +6.6% | 1,034,400 |
| 2024/08/15 | 3,471 | 3,548 | 3,437 | 3,495 | +60 | +1.7% | 743,200 |
| 2024/08/14 | 3,410 | 3,496 | 3,382 | 3,435 | +58 | +1.7% | 716,500 |
| 2024/08/13 | 3,260 | 3,381 | 3,246 | 3,377 | +170 | +5.3% | 988,900 |
| 2024/08/09 | 3,275 | 3,310 | 3,123 | 3,207 | +27 | +0.8% | 750,900 |
| 2024/08/08 | 3,187 | 3,279 | 3,145 | 3,180 | -75 | -2.3% | 1,180,800 |
| 2024/08/07 | 3,192 | 3,354 | 3,040 | 3,255 | ±0 | ±0% | 2,286,400 |
| 2024/08/06 | 3,255 | 3,255 | 3,233 | 3,255 | +500 | +18.1% | 1,070,100 |
| 2024/08/05 | 2,828 | 2,956 | 2,708 | 2,755 | -550 | -16.6% | 2,357,800 |
| 2024/08/02 | 3,470 | 3,496 | 3,256 | 3,305 | -344 | -9.4% | 2,478,600 |
| 2024/08/01 | 3,484 | 3,687 | 3,334 | 3,649 | -222 | -5.7% | 2,856,200 |
| 2024/07/31 | 3,760 | 3,901 | 3,733 | 3,871 | +56 | +1.5% | 1,183,200 |
| 2024/07/30 | 3,780 | 3,827 | 3,743 | 3,815 | +14 | +0.4% | 2,410,500 |
| 2024/07/29 | 3,755 | 3,835 | 3,734 | 3,801 | +116 | +3.1% | 1,110,600 |
| 2024/07/26 | 3,696 | 3,759 | 3,685 | 3,685 | -12 | -0.3% | 1,120,500 |
| 2024/07/25 | 3,800 | 3,808 | 3,658 | 3,697 | -238 | -6% | 1,733,800 |
| 2024/07/24 | 4,069 | 4,078 | 3,921 | 3,935 | -194 | -4.7% | 1,331,600 |
| 2024/07/23 | 4,124 | 4,153 | 4,067 | 4,129 | +37 | +0.9% | 820,700 |
| 2024/07/22 | 4,178 | 4,178 | 4,052 | 4,092 | -108 | -2.6% | 767,300 |
| 2024/07/19 | 4,210 | 4,249 | 4,157 | 4,200 | -28 | -0.7% | 524,300 |
| 2024/07/18 | 4,240 | 4,297 | 4,178 | 4,228 | -151 | -3.4% | 773,000 |
| 2024/07/17 | 4,274 | 4,379 | 4,234 | 4,379 | +175 | +4.2% | 874,600 |
| 2024/07/16 | 4,228 | 4,270 | 4,204 | 4,204 | +21 | +0.5% | 608,700 |
| 2024/07/12 | 4,162 | 4,250 | 4,136 | 4,183 | -8 | -0.2% | 549,900 |
| 2024/07/11 | 4,210 | 4,218 | 4,159 | 4,191 | +19 | +0.5% | 436,800 |
| 2024/07/10 | 4,115 | 4,172 | 4,110 | 4,172 | +51 | +1.2% | 609,800 |
| 2024/07/09 | 4,130 | 4,147 | 4,067 | 4,121 | -17 | -0.4% | 892,600 |
| 2024/07/08 | 4,123 | 4,150 | 4,067 | 4,138 | -85 | -2% | 1,034,200 |
151～
200
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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＤＭＧ森精 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.23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% | 16.68倍 | 2.04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 | 0.49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% | 93.32倍 | 3.97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 |
市場注目の銘柄
チャート関連のコラム
