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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/07/05 | 4,390 | 4,392 | 4,216 | 4,223 | -161 | -3.7% | 863,600 |
| 2024/07/04 | 4,395 | 4,395 | 4,323 | 4,384 | -13 | -0.3% | 725,700 |
| 2024/07/03 | 4,350 | 4,397 | 4,313 | 4,397 | +46 | +1.1% | 630,400 |
| 2024/07/02 | 4,310 | 4,396 | 4,280 | 4,351 | +33 | +0.8% | 637,800 |
| 2024/07/01 | 4,215 | 4,373 | 4,206 | 4,318 | +141 | +3.4% | 906,200 |
| 2024/06/28 | 4,211 | 4,235 | 4,130 | 4,177 | -64 | -1.5% | 1,083,400 |
| 2024/06/27 | 4,208 | 4,245 | 4,204 | 4,241 | -38 | -0.9% | 646,900 |
| 2024/06/26 | 4,310 | 4,319 | 4,217 | 4,279 | -27 | -0.6% | 1,091,600 |
| 2024/06/25 | 4,320 | 4,332 | 4,256 | 4,306 | +122 | +2.9% | 834,400 |
| 2024/06/24 | 4,196 | 4,217 | 4,142 | 4,184 | +3 | +0.1% | 678,100 |
| 2024/06/21 | 4,140 | 4,194 | 4,134 | 4,181 | +25 | +0.6% | 1,876,400 |
| 2024/06/20 | 4,185 | 4,217 | 4,113 | 4,156 | -71 | -1.7% | 814,600 |
| 2024/06/19 | 4,239 | 4,280 | 4,175 | 4,227 | -12 | -0.3% | 399,100 |
| 2024/06/18 | 4,212 | 4,251 | 4,165 | 4,239 | +82 | +2% | 522,800 |
| 2024/06/17 | 4,300 | 4,319 | 4,141 | 4,157 | -179 | -4.1% | 822,400 |
| 2024/06/14 | 4,297 | 4,379 | 4,280 | 4,336 | -2 | ±0% | 656,200 |
| 2024/06/13 | 4,444 | 4,446 | 4,323 | 4,338 | -18 | -0.4% | 482,400 |
| 2024/06/12 | 4,310 | 4,424 | 4,303 | 4,356 | -24 | -0.5% | 630,900 |
| 2024/06/11 | 4,421 | 4,453 | 4,359 | 4,380 | -40 | -0.9% | 554,400 |
| 2024/06/10 | 4,463 | 4,501 | 4,399 | 4,420 | -3 | -0.1% | 548,100 |
| 2024/06/07 | 4,452 | 4,476 | 4,407 | 4,423 | -29 | -0.7% | 655,200 |
| 2024/06/06 | 4,382 | 4,459 | 4,350 | 4,452 | +131 | +3% | 719,000 |
| 2024/06/05 | 4,345 | 4,388 | 4,291 | 4,321 | -82 | -1.9% | 737,200 |
| 2024/06/04 | 4,454 | 4,458 | 4,363 | 4,403 | -97 | -2.2% | 796,200 |
| 2024/06/03 | 4,520 | 4,537 | 4,466 | 4,500 | +32 | +0.7% | 738,100 |
| 2024/05/31 | 4,484 | 4,493 | 4,380 | 4,468 | +5 | +0.1% | 1,151,300 |
| 2024/05/30 | 4,360 | 4,520 | 4,350 | 4,463 | -36 | -0.8% | 2,361,400 |
| 2024/05/29 | 4,628 | 4,659 | 4,499 | 4,499 | -153 | -3.3% | 968,900 |
251～
300
件表示中 / 3764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 | 346,200円 | -5.7% | -16.5% | 3.03% | 24.54倍 | 1.58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 |
| ＴＨＫ | 404,100円 | +3.0% | +30.4% | 6.09% | 25.15倍 | 1.40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 | 733,000円 | -11.6% | +36.4% | 1.64% | 11.73倍 | 2.70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 |
| ジェイテクト | 141,000円 | -6.1% | +45.7% | 4.26% | 22.44倍 | 0.60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 |
| フジテック | 563,100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
