6141 DMG森精機

6141
2021/10/15
時価
2483億円
PER 予
22.33倍
2010年以降
赤字-123.46倍
(2010-2020年)
PBR
1.24倍
2010年以降
0.53-3倍
(2010-2020年)
配当 予
1.52%
ROE 予
5.57%
ROA 予
1.95%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
1,927
始値
1,954
高値
1,980
安値
1,953
終値 +2.34%
1,972
出来高 +0.73%
658,800

乖離率

株価(5日)
移動平均値
+2.39%
1,926
株価(25日)
移動平均値
-4.64%
2,068
出来高(5日)
移動平均値
-0.29%
660,720

2021/05/24~2021/10/15

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
10/151,9541,9801,9531,972+2.34%658,8002483億8066万-4.64%22.331.24
10/141,9151,9361,9021,927+1.21%654,0002427億1274万-7.22%21.831.22
10/131,9201,9391,9001,904-0.63%622,4002398億1581万-8.81%21.561.2
10/121,9011,9471,9011,916+0.16%661,1002413億2725万-8.59%21.71.21
10/111,8971,9241,8751,913+1.54%707,3002409億4939万-8.95%21.671.21
10/081,9241,9271,8791,8840%748,8002372億9673万-10.5%21.341.19
10/071,9151,9221,8761,884-0.69%719,9002372億9673万-10.71%21.341.19
10/061,9511,9871,8851,897-2.97%1,273,6002389億3413万-10.22%21.491.2
10/051,9971,9971,9411,955-3.93%938,4002462億3945万-7.57%22.141.23
10/042,0932,1082,0232,035-0.54%605,6002563億1574万-3.74%23.051.28
10/012,0602,0932,0372,046-3.03%761,8002577億123万-2.94%23.171.29
09/302,1322,1392,0852,110-0.85%603,5002657億6227万+0.38%23.91.33
09/292,1122,1292,1062,128-1.57%818,9002680億2943万+1.62%24.11.34
09/282,1452,1642,1122,162+0.98%506,1002723億1186万+3.79%24.491.36
09/272,1722,1822,1372,141-1.06%364,4002696億6683万+3.48%24.251.35
09/242,1802,1822,1412,164+3.64%768,9002725億6377万+5.25%24.511.37
09/222,1152,1192,0502,088-1.79%749,5002629億9129万+2.2%23.651.32
09/212,0902,1402,0812,126-2.92%938,9002677億7753万+4.63%24.081.34
09/172,2152,2332,1782,190-1.08%1,128,7002758億3856万+8.36%24.81.38
09/162,2622,2822,2102,214-0.63%1,236,2002788億6145万+10.26%25.081.4
09/152,2502,2682,2202,228-2.19%709,7002806億2480万+11.68%25.231.41
09/142,2352,2992,2342,278+3.17%1,422,7002869億2248万+14.82%25.81.44
09/132,1882,2392,1782,208+2.17%945,3002781億573万+12.14%25.011.39
09/102,1532,1912,1512,161-0.51%1,032,5002721億8590万+10.48%24.481.36
09/092,1752,2132,1672,172-1.05%1,098,5002735億7139万+11.96%24.61.37
09/082,1732,2082,1712,195+0.09%962,2002764億6833万+14.2%24.861.39
09/072,1402,2102,1362,193+3.98%1,653,9002762億1642万+15.18%24.841.38
09/062,0862,1192,0812,109+2.78%930,1002656億3631万+11.76%23.891.33
09/032,0252,0672,0242,052+1.79%917,5002584億5695万+9.73%23.241.3
09/021,9812,0241,9812,016+1.31%611,1002539億2262万+8.5%22.831.27
09/011,9832,0171,9781,990+1.22%905,6002506億4782万+7.8%22.541.26
08/311,9631,9831,9481,966+0.56%725,2002476億2494万+7.02%22.271.24
08/301,9301,9551,9301,955+2.25%651,1002462億3945万+6.95%22.141.23
08/271,8951,9251,8831,912+0.37%442,4002408億2344万+5.17%21.661.21
08/261,8921,9051,8771,905+1.44%461,1002399億4176万+5.31%21.581.2
08/251,9271,9391,8721,878-2.09%509,5002365億4101万+4.16%21.271.19
08/241,8811,9221,8731,918+2.9%696,0002415億7916万+6.56%21.721.21
08/231,8181,8671,8181,864+3.44%671,4002347億7766万+3.79%21.111.18
08/201,7951,8291,7931,802-1.31%760,5002269億6853万+0.33%20.411.14
08/191,8481,8581,8211,826-0.54%673,4002299億9142万+1.44%20.681.15
08/181,8181,8531,8091,836+1.44%702,4002312億5096万+2%20.791.16
08/171,8361,8471,8101,810-1.42%360,8002279億7616万+0.67%20.51.14
08/161,8381,8501,8151,836-1.87%497,1002312億5096万+2.23%20.791.16
08/131,8921,8931,8621,871-1.73%646,3002356億5934万+4.29%21.191.18
08/121,9311,9451,9031,904-1.55%630,9002398億1581万+6.19%21.561.2
08/111,9251,9531,9091,934+1.74%877,6002435億9442万+8.04%21.91.22
08/101,9051,9241,8911,901+0.96%1,126,1002394億3795万+6.38%21.531.2
08/061,8091,9111,7971,883+6.44%2,616,9002371億7078万+5.43%21.331.19
08/051,7291,7841,7191,769+2.25%1,111,5002228億1206万-1.17%20.041.12
08/041,7431,7511,7241,730-1.14%752,3002178億9987万-3.84%19.591.09
08/031,7301,7551,7261,750-0.17%527,3002204億1894万-3.31%19.821.1
08/021,7301,7631,7051,753+3.24%714,1002207億9680万-3.68%19.851.11
07/301,7491,7551,6941,698-2.47%748,3002138億6935万-7.16%19.231.07
07/291,7251,7521,7211,741+1.16%1,265,1002192億8536万-5.38%19.721.1
07/281,7211,7381,7121,721-1.71%979,4002167億6628万-6.97%19.491.09
07/271,7631,7771,7451,7510%677,6002205億4489万-5.76%19.831.11
07/261,7331,7611,7261,751+2.94%1,078,4002205億4489万-6.26%19.831.11
07/211,7241,7271,6921,701+0.41%899,9002142億4721万-9.47%19.271.07
07/201,7061,7191,6901,694-2.98%1,126,8002133億6553万-10.47%19.191.07
07/191,7751,7761,7281,746-3.38%1,031,2002199億1513万-8.2%19.781.1
07/161,8021,8251,7951,807-0.39%630,7002275億9830万-5.39%20.471.14
07/151,8331,8361,8101,814-2.99%740,8002284億7998万-5.22%20.551.15
07/141,8621,8841,8561,870-1.16%501,2002355億3338万-2.55%21.181.18
07/131,8701,8971,8651,892+2.38%953,8002383億436万-1.51%21.431.19
07/121,8401,8541,8221,848+3.76%1,104,1002327億6240万-3.95%20.931.17
07/091,7371,7861,7311,781+1.08%1,280,2002243億2350万-7.67%20.171.12
07/081,7671,7781,7401,762-0.96%1,099,4002219億3038万-9.03%19.961.11
07/071,7901,8201,7731,779-3.21%1,021,2002240億7160万-8.58%20.151.12
07/061,8441,8451,8221,838+0.16%517,0002315億286万-5.89%20.821.16
07/051,8651,8651,8311,835-1.5%769,9002311億2500万-6.23%20.781.16
07/021,8641,8831,8521,863-0.43%983,8002346億5171万-4.9%21.11.18
07/011,9141,9211,8311,871-6.17%2,860,1002356億5934万-4.64%21.191.18
06/301,9832,0101,9831,9940%688,8002511億5164万+1.53%22.581.26
06/292,0402,0441,9801,994-0.55%933,4002511億5164万+1.68%22.581.26
06/282,0012,0222,0012,005+0.96%510,4002525億3713万+2.45%22.711.26
06/251,9741,9921,9671,986+0.51%842,0002501億4401万+1.95%22.491.25
06/241,9711,9971,9661,976+0.25%393,7002488億8447万+1.86%22.381.25
06/231,9992,0141,9701,971-1.3%556,6002482億5470万+2.07%22.321.24
06/221,9912,0081,9741,997+4.39%1,040,9002515億2950万+3.85%22.621.26
06/211,9631,9701,9131,913-4.97%1,160,8002409億4939万-0.1%21.671.21
06/182,0222,0452,0012,013-0.84%1,059,8002535億4476万+5.45%22.81.27
06/172,0172,0542,0112,030+1%1,089,7002556億8597万+6.9%22.991.28
06/161,9572,0101,9572,010+2.71%1,079,2002531億6690万+6.35%22.771.27
06/151,9401,9671,9291,957+1.14%646,1002464億9135万+4.04%22.171.23
06/141,9251,9421,9151,935+0.78%530,6002437億2037万+3.26%21.921.22
06/111,9351,9551,9161,920-0.67%946,9002418億3107万+2.73%21.751.21
06/101,9351,9511,9291,933+0.26%528,4002434億6846万+3.65%21.891.22
06/091,9601,9601,9281,928-1.63%580,9002428億3870万+3.71%21.841.22
06/081,9651,9861,9601,960-1.01%466,6002468億6921万+5.77%22.21.24
06/071,9851,9941,9621,980-0.15%644,6002493億8829万+7.26%22.431.25
06/041,9801,9911,9581,983+0.05%523,6002497億6615万+7.95%22.461.25
06/031,9601,9941,9521,982+1.12%815,0002496億4019万+8.48%22.451.25
06/021,9301,9631,9131,960+1.71%1,116,8002468億6921万+7.87%22.21.24
06/011,9301,9441,9001,927+1.96%857,6002427億1274万+6.58%21.831.21
05/311,9331,9381,8731,890-2.73%1,140,9002380億5246万+5%21.411.19
05/281,9471,9711,9301,943+1.89%1,244,8002447億2800万+8.18%22.011.22
05/271,9381,9871,9071,907-1.35%1,827,1002401億9367万+6.48%21.61.2
05/261,8751,9351,8721,933+2.76%1,617,8002434億6846万+8.05%21.891.22
05/251,8581,9061,8561,881+4.97%2,314,4002369億1887万+5.38%21.31.19
05/241,7901,8251,7871,792+0.28%686,6002257億899万+0.5%20.31.13

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
2,915
3/27
2,050
7/19
3,957,300
5/10
--+11.31%
4/9
-12.25%
7/19
2008年
3月期
4,130
7/13
1,501
1/22
4,498,200
8/6
--+11.35%
10/11
-26.85%
1/16
2009年
3月期
2,210
6/6
652
12/8
2,770,900
10/29

5/2
--+23.87%
3/24
-32.97%
10/27
2010年
3月期
1,209
3/29
757
11/30
4,779,700
1/7
--+21.19%
1/14
-16.39%
11/27
2011年
3月期
1,230
4/6
707
8/25

8/24
3,172,100
7/28
1457億2425万837億6182万+10.58%
2/15
-16.11%
5/21
2012年
3月期
1,101
5/20
645
10/5
1,504,300
5/23
1304億4097万764億1637万+10.26%
5/11
-16.93%
8/22
2013年
3月期
1,165
3/28
475
9/6
2,800,200
2/4
1380億2337万562億7562万+28.83%
2/4
-15.18%
8/3
2014年
3月期
2,089
1/16
980
4/2
7,107,700
3/5
2474億9492万1161億550万+21.46%
5/20
-18.53%
3/14
2015年
3月期
2,638
6/8

6/5
1,116
10/21
8,328,000
11/11
3507億543万1483億6515万+18.21%
1/28
-19.47%
1/21
2016年
12月期
1,609
12/12
828
2/12
7,746,500
4/8
2139億638万1100億7736万+25.28%
12/9
-26.2%
2/12
2017年
12月期
2,496
11/9
1,368
1/18
4,106,900
2/13
3143億8039万1818億6695万+16.98%
2/21
-12%
2/7
2018年
12月期
2,747
1/24
1,116
12/26
4,111,500
11/8
3459億9476万1405億6431万+12.88%
1/25
-19.22%
12/26
2019年
12月期
1,877
7/2
1,143
1/4
7,338,700
7/11
2364億1506万1439億6505万+22.98%
7/2
-14.24%
5/24
2020年
12月期
1,747
1/24

1/22
785
4/6
4,114,800
8/28
2200億4108万988億7364万+25.91%
5/11
-35.2%
3/16
最新1,972
2021/10/15
658,8002483億8066万-4.64%
2,068

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/28 vs 1984/12/28
-22%(0.78倍)
1986/12/27 vs 1985/12/28
-25%(0.75倍)
1987/12/28 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/28
28%(1.28倍)
1989/12/29 vs 1988/12/28
84%(1.84倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
26%(1.26倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
-31%(0.69倍)
1997/12/30 vs 1996/12/30
-16%(0.84倍)
1998/12/30 vs 1997/12/30
-5%(0.95倍)
1999/12/30 vs 1998/12/30
7%(1.07倍)
2000/12/29 vs 1999/12/30
-7%(0.93倍)
2001/12/28 vs 2000/12/29
-38%(0.62倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
22%(1.22倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
90%(1.9倍)
2006/12/29 vs 2005/12/30
51%(1.51倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
152%(2.52倍)
2014/12/30 vs 2013/12/30
-20%(0.8倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
64%(1.64倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
36%(1.36倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/10/15 vs 2020/12/30
26%(1.26倍)
過去安値
474円(2003/04/28)
316%(4.16倍)
1,972円(10/15)