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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,122 | 2,164 | 2,118 | 2,141 | +47 | +2.2% | 1,163,400 |
2023/02/22 | 2,133 | 2,141 | 2,090 | 2,094 | -65 | -3% | 903,800 |
2023/02/21 | 2,150 | 2,166 | 2,143 | 2,159 | +5 | +0.2% | 502,200 |
2023/02/20 | 2,135 | 2,162 | 2,127 | 2,154 | +23 | +1.1% | 649,500 |
2023/02/17 | 2,133 | 2,140 | 2,119 | 2,131 | -25 | -1.2% | 828,400 |
2023/02/16 | 2,131 | 2,156 | 2,114 | 2,156 | +53 | +2.5% | 1,293,500 |
2023/02/15 | 2,088 | 2,110 | 2,082 | 2,103 | +19 | +0.9% | 1,171,100 |
2023/02/14 | 2,075 | 2,087 | 2,069 | 2,084 | +24 | +1.2% | 889,800 |
2023/02/13 | 2,059 | 2,065 | 2,037 | 2,060 | -8 | -0.4% | 787,100 |
2023/02/10 | 2,049 | 2,081 | 2,032 | 2,068 | -17 | -0.8% | 1,282,300 |
2023/02/09 | 2,008 | 2,090 | 2,001 | 2,085 | +128 | +6.5% | 3,726,200 |
2023/02/08 | 1,968 | 1,993 | 1,950 | 1,957 | -16 | -0.8% | 1,176,900 |
2023/02/07 | 1,966 | 1,994 | 1,958 | 1,973 | -1 | -0.1% | 853,500 |
2023/02/06 | 1,990 | 2,001 | 1,971 | 1,974 | +4 | +0.2% | 745,600 |
2023/02/03 | 1,943 | 1,980 | 1,933 | 1,970 | +21 | +1.1% | 631,400 |
2023/02/02 | 1,959 | 1,960 | 1,942 | 1,949 | -4 | -0.2% | 756,200 |
2023/02/01 | 1,970 | 1,971 | 1,947 | 1,953 | -17 | -0.9% | 927,300 |
2023/01/31 | 1,960 | 1,981 | 1,952 | 1,970 | +5 | +0.3% | 926,300 |
2023/01/30 | 1,970 | 1,997 | 1,961 | 1,965 | -5 | -0.3% | 1,205,200 |
2023/01/27 | 1,935 | 1,970 | 1,935 | 1,970 | +41 | +2.1% | 1,139,900 |
2023/01/26 | 1,965 | 1,974 | 1,926 | 1,929 | -40 | -2% | 996,300 |
2023/01/25 | 1,980 | 1,980 | 1,956 | 1,969 | -12 | -0.6% | 890,400 |
2023/01/24 | 1,942 | 1,989 | 1,939 | 1,981 | +71 | +3.7% | 1,860,500 |
2023/01/23 | 1,865 | 1,910 | 1,858 | 1,910 | +63 | +3.4% | 1,210,900 |
2023/01/20 | 1,852 | 1,866 | 1,842 | 1,847 | -6 | -0.3% | 725,400 |
2023/01/19 | 1,869 | 1,882 | 1,853 | 1,853 | -21 | -1.1% | 952,700 |
2023/01/18 | 1,879 | 1,880 | 1,847 | 1,874 | +8 | +0.4% | 1,368,500 |
2023/01/17 | 1,814 | 1,876 | 1,812 | 1,866 | +65 | +3.6% | 1,193,100 |
2023/01/16 | 1,832 | 1,836 | 1,801 | 1,801 | -59 | -3.2% | 870,000 |
2023/01/13 | 1,860 | 1,878 | 1,854 | 1,860 | -4 | -0.2% | 539,100 |
2023/01/12 | 1,861 | 1,874 | 1,852 | 1,864 | -4 | -0.2% | 763,100 |
2023/01/11 | 1,827 | 1,869 | 1,825 | 1,868 | +57 | +3.1% | 1,482,700 |
2023/01/10 | 1,817 | 1,828 | 1,805 | 1,811 | +1 | +0.1% | 663,600 |
2023/01/06 | 1,764 | 1,812 | 1,760 | 1,810 | +41 | +2.3% | 938,800 |
2023/01/05 | 1,760 | 1,769 | 1,752 | 1,769 | +1 | +0.1% | 582,200 |
2023/01/04 | 1,744 | 1,770 | 1,723 | 1,768 | +13 | +0.7% | 720,500 |
2022/12/30 | 1,754 | 1,775 | 1,754 | 1,755 | +1 | +0.1% | 598,700 |
2022/12/29 | 1,757 | 1,769 | 1,742 | 1,754 | -64 | -3.5% | 695,700 |
2022/12/28 | 1,822 | 1,829 | 1,815 | 1,818 | -6 | -0.3% | 905,400 |
2022/12/27 | 1,840 | 1,844 | 1,811 | 1,824 | -10 | -0.5% | 738,500 |
2022/12/26 | 1,808 | 1,835 | 1,806 | 1,834 | +24 | +1.3% | 720,500 |
2022/12/23 | 1,810 | 1,818 | 1,789 | 1,810 | -13 | -0.7% | 1,164,800 |
2022/12/22 | 1,827 | 1,831 | 1,808 | 1,823 | +24 | +1.3% | 703,700 |
2022/12/21 | 1,793 | 1,818 | 1,773 | 1,799 | +11 | +0.6% | 1,242,000 |
2022/12/20 | 1,818 | 1,846 | 1,779 | 1,788 | -31 | -1.7% | 1,201,800 |
2022/12/19 | 1,821 | 1,836 | 1,805 | 1,819 | -11 | -0.6% | 802,000 |
2022/12/16 | 1,823 | 1,860 | 1,820 | 1,830 | -4 | -0.2% | 2,438,100 |
2022/12/15 | 1,763 | 1,842 | 1,762 | 1,834 | +73 | +4.1% | 1,995,500 |
2022/12/14 | 1,765 | 1,773 | 1,755 | 1,761 | +2 | +0.1% | 1,008,400 |
2022/12/13 | 1,792 | 1,796 | 1,759 | 1,759 | -16 | -0.9% | 759,000 |
301~
350
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 | 453,100円 | +2.0% | +10.6% | 2.21% | 16.17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 | 396,700円 | +21.0% | - | 2.52% | 10.01倍 | 1.60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 | 3,265,000円 | +29.5% | +16.4% | 0.49% | 25.08倍 | 6.24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 | 227,900円 | -4.9% | -19.7% | 2.19% | 12.62倍 | 1.38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 | 436,500円 | +2.6% | -6.0% | 2.86% | 12.95倍 | 0.85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