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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,441 | 2,459.5 | 2,430 | 2,453 | +6 | +0.2% | 478,000 |
2023/07/20 | 2,474 | 2,487 | 2,446 | 2,447 | -35 | -1.4% | 529,400 |
2023/07/19 | 2,480 | 2,485.5 | 2,456 | 2,482 | +23 | +0.9% | 736,600 |
2023/07/18 | 2,384 | 2,459 | 2,383 | 2,459 | +85 | +3.6% | 955,800 |
2023/07/14 | 2,380.5 | 2,387 | 2,354.5 | 2,374 | +7 | +0.3% | 521,700 |
2023/07/13 | 2,355.5 | 2,377.5 | 2,341 | 2,367 | +16.5 | +0.7% | 548,800 |
2023/07/12 | 2,413.5 | 2,413.5 | 2,349 | 2,350.5 | -44 | -1.8% | 830,900 |
2023/07/11 | 2,436 | 2,436 | 2,380.5 | 2,394.5 | -15.5 | -0.6% | 545,400 |
2023/07/10 | 2,411.5 | 2,439.5 | 2,402 | 2,410 | ±0 | ±0% | 618,400 |
2023/07/07 | 2,431 | 2,457 | 2,410 | 2,410 | -46 | -1.9% | 725,500 |
2023/07/06 | 2,485.5 | 2,493.5 | 2,453 | 2,456 | -61.5 | -2.4% | 936,800 |
2023/07/05 | 2,515 | 2,527.5 | 2,486 | 2,517.5 | -14.5 | -0.6% | 486,600 |
2023/07/04 | 2,552 | 2,559 | 2,528 | 2,532 | -19.5 | -0.8% | 712,200 |
2023/07/03 | 2,520 | 2,559 | 2,518.5 | 2,551.5 | +63.5 | +2.6% | 982,600 |
2023/06/30 | 2,475 | 2,495 | 2,462 | 2,488 | +10 | +0.4% | 741,600 |
2023/06/29 | 2,485 | 2,497.5 | 2,470.5 | 2,478 | -47 | -1.9% | 847,000 |
2023/06/28 | 2,478 | 2,527.5 | 2,466 | 2,525 | +74 | +3% | 1,310,200 |
2023/06/27 | 2,485 | 2,492.5 | 2,430.5 | 2,451 | -34 | -1.4% | 1,028,200 |
2023/06/26 | 2,477 | 2,522 | 2,446 | 2,485 | -5 | -0.2% | 879,900 |
2023/06/23 | 2,568 | 2,569.5 | 2,469 | 2,490 | -44.5 | -1.8% | 1,423,200 |
2023/06/22 | 2,542.5 | 2,558.5 | 2,529 | 2,534.5 | -7 | -0.3% | 1,381,600 |
2023/06/21 | 2,528.5 | 2,549.5 | 2,522.5 | 2,541.5 | -18 | -0.7% | 1,287,300 |
2023/06/20 | 2,565 | 2,577.5 | 2,547.5 | 2,559.5 | +4.5 | +0.2% | 693,600 |
2023/06/19 | 2,595.5 | 2,595.5 | 2,539 | 2,555 | -15.5 | -0.6% | 824,700 |
2023/06/16 | 2,561 | 2,577 | 2,537.5 | 2,570.5 | -3.5 | -0.1% | 1,025,900 |
2023/06/15 | 2,555 | 2,600 | 2,532 | 2,574 | +15 | +0.6% | 971,100 |
2023/06/14 | 2,554.5 | 2,578 | 2,548.5 | 2,559 | +43.5 | +1.7% | 1,152,900 |
2023/06/13 | 2,507.5 | 2,534 | 2,496 | 2,515.5 | +18 | +0.7% | 1,050,300 |
2023/06/12 | 2,462.5 | 2,530 | 2,455.5 | 2,497.5 | +52.5 | +2.1% | 1,117,700 |
2023/06/09 | 2,422 | 2,455 | 2,418 | 2,445 | +37.5 | +1.6% | 669,500 |
2023/06/08 | 2,434 | 2,454.5 | 2,395 | 2,407.5 | -19 | -0.8% | 731,400 |
2023/06/07 | 2,470 | 2,481 | 2,426 | 2,426.5 | -38.5 | -1.6% | 1,236,800 |
2023/06/06 | 2,429 | 2,465 | 2,408.5 | 2,465 | +1.5 | +0.1% | 919,600 |
2023/06/05 | 2,466 | 2,469.5 | 2,435 | 2,463.5 | +47.5 | +2% | 1,516,800 |
2023/06/02 | 2,366 | 2,420 | 2,355 | 2,416 | +59 | +2.5% | 1,090,900 |
2023/06/01 | 2,320 | 2,362 | 2,312 | 2,357 | +14 | +0.6% | 706,200 |
2023/05/31 | 2,375 | 2,382 | 2,336 | 2,343 | -25 | -1.1% | 1,479,000 |
2023/05/30 | 2,366 | 2,376 | 2,347 | 2,368 | -9 | -0.4% | 615,700 |
2023/05/29 | 2,384 | 2,430 | 2,366 | 2,377 | +70 | +3% | 1,696,600 |
2023/05/26 | 2,333 | 2,335 | 2,304 | 2,307 | -14 | -0.6% | 755,900 |
2023/05/25 | 2,252 | 2,324 | 2,250 | 2,321 | +71 | +3.2% | 1,232,800 |
2023/05/24 | 2,250 | 2,264 | 2,226 | 2,250 | -21 | -0.9% | 735,900 |
2023/05/23 | 2,318 | 2,322 | 2,266 | 2,271 | -30 | -1.3% | 840,100 |
2023/05/22 | 2,312 | 2,313 | 2,277 | 2,301 | -39 | -1.7% | 1,229,900 |
2023/05/19 | 2,262 | 2,349 | 2,255 | 2,340 | +107 | +4.8% | 1,961,400 |
2023/05/18 | 2,210 | 2,233 | 2,199 | 2,233 | +50 | +2.3% | 691,100 |
2023/05/17 | 2,210 | 2,215 | 2,176 | 2,183 | -23 | -1% | 760,200 |
2023/05/16 | 2,215 | 2,218 | 2,194 | 2,206 | +3 | +0.1% | 525,400 |
2023/05/15 | 2,162 | 2,204 | 2,154 | 2,203 | +47 | +2.2% | 606,900 |
2023/05/12 | 2,138 | 2,176 | 2,131 | 2,156 | -20 | -0.9% | 620,300 |
201~
250
件表示中 / 3457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 | 454,000円 | +2.0% | +10.6% | 2.20% | 16.20倍 | 2.18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 |
IHI | 401,900円 | +21.0% | - | 2.49% | 10.14倍 | 1.62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 |
ローツェ | 3,310,000円 | +29.5% | +16.4% | 0.48% | 25.42倍 | 6.32倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
セガサミーHD | 229,000円 | -4.9% | -19.7% | 2.18% | 12.68倍 | 1.39倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
住友重 | 438,600円 | +2.6% | -6.0% | 2.85% | 13.02倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム