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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,934 | 2,983 | 2,910 | 2,977 | +90.5 | +3.1% | 1,937,200 |
| 2024/10/04 | 2,898 | 2,911 | 2,871.5 | 2,886.5 | -34.5 | -1.2% | 1,605,300 |
| 2024/10/03 | 2,909 | 2,984.5 | 2,900 | 2,921 | +9.5 | +0.3% | 2,187,500 |
| 2024/10/02 | 2,940 | 2,993 | 2,900 | 2,911.5 | -88.5 | -3% | 2,047,000 |
| 2024/10/01 | 3,033 | 3,049 | 2,994.5 | 3,000 | -16 | -0.5% | 1,653,000 |
| 2024/09/30 | 3,033 | 3,121 | 3,015 | 3,016 | -210 | -6.5% | 1,754,000 |
| 2024/09/27 | 3,255 | 3,263 | 3,195 | 3,226 | +16 | +0.5% | 1,350,200 |
| 2024/09/26 | 3,141 | 3,210 | 3,115 | 3,210 | +152 | +5% | 1,169,200 |
| 2024/09/25 | 3,075 | 3,101 | 3,045 | 3,058 | -18 | -0.6% | 1,219,400 |
| 2024/09/24 | 3,174 | 3,179 | 3,066 | 3,076 | -59 | -1.9% | 949,700 |
| 2024/09/20 | 3,088 | 3,145 | 3,074 | 3,135 | +33 | +1.1% | 1,484,900 |
| 2024/09/19 | 3,162 | 3,180 | 3,092 | 3,102 | +9 | +0.3% | 836,800 |
| 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 |
201～
250
件表示中 / 3754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 | 340,200円 | -5.7% | -16.5% | 3.09% | 24.12倍 | 1.53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 | 171,600円 | +2.1% | -18.6% | 3.61% | 17.76倍 | 1.06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 | 430,700円 | +3.0% | +30.4% | 5.71% | 26.80倍 | 1.26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 |
| 三井海洋 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38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 |
| フジテック | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム
