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 |
---|---|---|---|---|---|---|---|
2023/10/17 | 2,597 | 2,619 | 2,531 | 2,554 | +2.5 | +0.1% | 982,100 |
2023/10/16 | 2,582 | 2,593.5 | 2,535 | 2,551.5 | -69.5 | -2.7% | 1,163,200 |
2023/10/13 | 2,651.5 | 2,693 | 2,618.5 | 2,621 | -72.5 | -2.7% | 1,377,200 |
2023/10/12 | 2,568 | 2,694 | 2,561.5 | 2,693.5 | +175.5 | +7% | 2,952,800 |
2023/10/11 | 2,538 | 2,555 | 2,513 | 2,518 | +1 | ±0% | 1,054,600 |
2023/10/10 | 2,480 | 2,518.5 | 2,464.5 | 2,517 | +84.5 | +3.5% | 1,290,700 |
2023/10/06 | 2,431 | 2,454 | 2,420 | 2,432.5 | +19 | +0.8% | 636,700 |
2023/10/05 | 2,391.5 | 2,426 | 2,381.5 | 2,413.5 | +45.5 | +1.9% | 1,019,500 |
2023/10/04 | 2,450.5 | 2,460 | 2,368 | 2,368 | -127 | -5.1% | 2,157,400 |
2023/10/03 | 2,540 | 2,540 | 2,495 | 2,495 | -52.5 | -2.1% | 966,900 |
2023/10/02 | 2,570 | 2,607.5 | 2,545 | 2,547.5 | +4.5 | +0.2% | 787,500 |
2023/09/29 | 2,592 | 2,600.5 | 2,530 | 2,543 | -69 | -2.6% | 1,645,000 |
2023/09/28 | 2,656 | 2,666 | 2,582.5 | 2,612 | -19.5 | -0.7% | 1,280,400 |
2023/09/27 | 2,597 | 2,631.5 | 2,586 | 2,631.5 | -4.5 | -0.2% | 795,900 |
2023/09/26 | 2,661 | 2,665 | 2,630 | 2,636 | -32 | -1.2% | 661,300 |
2023/09/25 | 2,685 | 2,700.5 | 2,659 | 2,668 | +13 | +0.5% | 722,300 |
2023/09/22 | 2,650.5 | 2,666 | 2,620 | 2,655 | -42.5 | -1.6% | 889,800 |
2023/09/21 | 2,735 | 2,745.5 | 2,696 | 2,697.5 | -30.5 | -1.1% | 632,800 |
2023/09/20 | 2,760 | 2,762 | 2,728 | 2,728 | -25 | -0.9% | 676,300 |
2023/09/19 | 2,731 | 2,753 | 2,709 | 2,753 | +38 | +1.4% | 750,700 |
2023/09/15 | 2,706 | 2,736 | 2,698.5 | 2,715 | +35 | +1.3% | 1,289,500 |
2023/09/14 | 2,648 | 2,684.5 | 2,642 | 2,680 | +28.5 | +1.1% | 682,100 |
2023/09/13 | 2,664 | 2,679.5 | 2,640 | 2,651.5 | -8 | -0.3% | 489,400 |
2023/09/12 | 2,646.5 | 2,661.5 | 2,631 | 2,659.5 | +21.5 | +0.8% | 306,800 |
2023/09/11 | 2,639 | 2,650 | 2,620.5 | 2,638 | +2.5 | +0.1% | 418,400 |
2023/09/08 | 2,662 | 2,672.5 | 2,624 | 2,635.5 | -44 | -1.6% | 854,500 |
2023/09/07 | 2,725 | 2,728 | 2,676 | 2,679.5 | -27.5 | -1% | 751,800 |
2023/09/06 | 2,698 | 2,714 | 2,685 | 2,707 | +3.5 | +0.1% | 542,100 |
2023/09/05 | 2,730.5 | 2,730.5 | 2,669 | 2,703.5 | -20 | -0.7% | 1,076,000 |
2023/09/04 | 2,720 | 2,725 | 2,689 | 2,723.5 | +13.5 | +0.5% | 734,200 |
2023/09/01 | 2,670 | 2,711.5 | 2,660 | 2,710 | +49.5 | +1.9% | 1,226,200 |
2023/08/31 | 2,625.5 | 2,674.5 | 2,611.5 | 2,660.5 | +29 | +1.1% | 913,800 |
2023/08/30 | 2,643 | 2,646.5 | 2,626 | 2,631.5 | -1.5 | -0.1% | 523,700 |
2023/08/29 | 2,650 | 2,653.5 | 2,615.5 | 2,633 | -13 | -0.5% | 861,500 |
2023/08/28 | 2,590.5 | 2,646 | 2,585.5 | 2,646 | +79.5 | +3.1% | 1,473,100 |
2023/08/25 | 2,538 | 2,571 | 2,524 | 2,566.5 | +8 | +0.3% | 832,600 |
2023/08/24 | 2,560 | 2,571 | 2,550 | 2,558.5 | +0.5 | ±0% | 744,200 |
2023/08/23 | 2,507.5 | 2,558.5 | 2,505.5 | 2,558 | +23 | +0.9% | 639,400 |
2023/08/22 | 2,549 | 2,551 | 2,510 | 2,535 | +10.5 | +0.4% | 847,000 |
2023/08/21 | 2,546.5 | 2,547 | 2,513 | 2,524.5 | -4 | -0.2% | 1,276,900 |
2023/08/18 | 2,570 | 2,572 | 2,514 | 2,528.5 | -64 | -2.5% | 1,401,100 |
2023/08/17 | 2,511.5 | 2,619.5 | 2,491.5 | 2,592.5 | +118 | +4.8% | 2,807,300 |
2023/08/16 | 2,450 | 2,496 | 2,443 | 2,474.5 | +0.5 | ±0% | 860,900 |
2023/08/15 | 2,467.5 | 2,504 | 2,464.5 | 2,474 | +26.5 | +1.1% | 795,900 |
2023/08/14 | 2,510 | 2,512.5 | 2,440 | 2,447.5 | -68 | -2.7% | 1,083,300 |
2023/08/10 | 2,489 | 2,515.5 | 2,459.5 | 2,515.5 | -3.5 | -0.1% | 1,229,600 |
2023/08/09 | 2,495 | 2,537 | 2,480.5 | 2,519 | +8.5 | +0.3% | 1,172,900 |
2023/08/08 | 2,531 | 2,545.5 | 2,489 | 2,510.5 | -14.5 | -0.6% | 1,057,700 |
2023/08/07 | 2,568 | 2,569 | 2,493.5 | 2,525 | -34 | -1.3% | 1,324,900 |
2023/08/04 | 2,478 | 2,564 | 2,430 | 2,559 | +215 | +9.2% | 3,832,600 |
401~
450
件表示中 / 3716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 | 310,100円 | -5.7% | -16.5% | 3.39% | 21.99倍 | 1.39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 | 147,900円 | +2.1% | -8.5% | 4.19% | 15.32倍 | 0.92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 |
フジテック | 567,000円 | +1.1% | +26.2% | 3.09% | 26.03倍 | 2.84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 |
三井海洋 | 550,000円 | -11.6% | +36.4% | 2.18% | 8.80倍 | 2.01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 |
住友重 | 295,400円 | +1.8% | +7.8% | 4.23% | 12.68倍 | 0.55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