6141 DMG森精機

6141
2024/06/20
時価
5899億円
PER 予
16.79倍
2010年以降
赤字-123.46倍
(2010-2023年)
PBR
2.14倍
2010年以降
0.53-3倍
(2010-2023年)
配当 予
2.41%
ROE 予
12.74%
ROA 予
4.4%
資料
Link
CSV,JSON

株価チャート

株価

6/20

前日 (6/19)
4,227
始値
4,185
高値
4,217
安値
4,113
終値 -1.68%
4,156
出来高 +104.11%
814,600

乖離率

株価(5日)
移動平均値
-1.59%
4,223
株価(25日)
移動平均値
-5.46%
4,396
出来高(5日)
移動平均値
+26.68%
643,020

2024/01/25~2024/06/20

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
2024
06/204,1854,2174,1134,156-1.68%814,6005899億6743万-5.46%16.332.14
06/194,2394,2804,1754,227-0.28%399,1006000億4627万-4.13%16.612.18
06/184,2124,2514,1654,239+1.97%522,8006017億4974万-4.12%16.652.18
06/174,3004,3194,1414,157-4.13%822,4005901億938万-6.2%16.332.14
06/144,2974,3794,2804,336-0.05%656,2006155億1943万-2.61%17.032.23
06/134,4444,4464,3234,338-0.41%482,4006158億334万-2.84%17.042.23
06/124,3104,4244,3034,356-0.55%630,9006183億5855万-2.79%17.112.24
06/114,4214,4534,3594,380-0.9%554,4006217億6548万-2.56%17.212.25
06/104,4634,5014,3994,420-0.07%548,1006274億4370万-2.02%17.362.28
06/074,4524,4764,4074,423-0.65%655,2006278億6957万-2.12%17.382.28
06/064,3824,4594,3504,452+3.03%719,0006319億8628万-1.48%17.492.29
06/054,3454,3884,2914,321-1.86%737,2006133億9010万-4.19%16.972.22
06/044,4544,4584,3634,403-2.16%796,2006250億3046万-2.24%17.32.27
06/034,5204,5374,4664,500+0.72%738,1006388億15万+0.13%17.682.32
05/314,4844,4934,3804,468+0.11%1,151,3006342億5757万-0.29%17.552.3
05/304,3604,5204,3504,463-0.8%2,361,4006335億4779万-0.02%17.532.3
05/294,6284,6594,4994,499-3.29%968,9006386億5819万+1.17%17.672.32
05/284,5904,7034,5874,652+1.75%1,178,7006603億7740万+4.92%18.272.39
05/274,4154,5794,4124,572+4.43%1,278,8006490億2095万+3.51%17.962.35
05/244,2924,4014,2514,378+0.62%776,7006214億8157万-0.5%17.22.25
05/234,3704,3874,3104,351+0.88%978,5006176億4877万-0.89%17.092.24
05/224,4254,4534,3094,313-2.97%919,3006122億5445万-1.71%16.942.22
05/214,5554,6424,4384,445-1.72%1,098,9005732億8961万+1.39%17.462.29
05/204,4924,5854,4914,523+0.11%899,9005833億4958万+3.38%17.772.33
05/174,4134,5304,3864,518+0.78%1,438,0005827億471万+3.65%17.752.33
05/164,5514,5704,4434,483-1.1%1,085,2005781億9062万+3.1%17.612.31
05/154,5204,5744,5024,533+0.47%761,0005846億3932万+4.69%17.812.33
05/144,5854,6144,4334,512-3.05%946,6005819億3087万+4.78%17.722.32
05/134,6354,6664,6154,654-0.3%606,8006002億4518万+8.51%18.282.4
05/104,7004,7404,6184,668-1.73%1,405,8006020億5082万+9.5%18.342.4
05/094,7314,8104,7114,750+1.02%945,7006126億2669万+12.11%18.662.44
05/084,7804,7854,6654,702-1.47%976,9006064億3594万+11.79%18.472.42
05/074,6794,7944,6554,772+3.4%1,790,3006154億6412万+14.16%18.752.46
05/024,4254,6434,4174,615+4.29%2,584,6005952億1519万+11.26%18.132.38
05/014,2974,4384,2354,425+4.41%2,073,0005707億1013万+7.25%17.382.28
04/304,1504,3234,1114,238+1.7%1,687,5005465億9198万+3.09%16.652.18
04/264,2204,2404,0064,167+0.41%2,382,7005374億3482万+1.46%16.372.14
04/254,1604,1854,1324,150-0.38%1,235,8005352億4227万+1.15%16.32.14
04/244,0854,1824,0734,166+2.54%908,2005373億585万+1.71%16.372.14
04/234,1054,1104,0134,063+0.69%720,7005240億2152万-0.54%15.962.09
04/224,1004,1753,9884,035-3.05%1,733,3005082億2311万-1.27%15.852.08
04/194,1504,1944,0984,162-1.54%1,495,8005242億1922万+1.91%16.352.14
04/184,1204,2604,0754,227+1.9%828,9005324億621万+3.7%16.612.18
04/174,2124,2344,1434,148+0.14%1,075,7005224億5587万+2.37%16.292.14
04/164,3204,3304,1334,142-3.38%1,099,7005217億15万+2.86%16.272.13
04/154,1504,2974,1264,287+1.68%938,0005399億6343万+7.07%16.842.21
04/124,2434,2824,2124,216-0.02%585,0005310億2072万+5.9%16.562.17
04/114,1004,2204,0824,217+1.93%534,9005311億4668万+6.46%16.572.17
04/104,2204,2594,1134,137-2.38%1,203,6005210億7038万+4.97%16.252.13
04/094,0284,2394,0284,238+5.4%1,296,4005337億9170万+8.06%16.652.18
04/083,9844,0553,9844,021+1.98%608,5005064億5975万+3.23%15.82.07
04/054,0084,0293,9293,943-3.26%827,9004966億3537万+1.81%15.492.03
04/044,0714,1534,0414,076+1.77%886,7005133億8721万+5.76%16.012.1
04/033,9804,0703,9724,005-0.42%637,7005044億4450万+4.68%15.732.06
04/023,9994,0903,9874,022+1.39%967,1005065億8571万+5.79%15.82.07
04/014,0604,0773,9563,967-2.34%659,7004996億5826万+4.97%15.582.04
03/294,0094,0903,9984,062+2.03%748,1005116億2386万+8.03%15.961.85
03/284,0244,0533,9723,981-1.63%943,0005014億2161万+6.61%15.641.82
03/274,0724,0734,0084,047-0.1%1,570,3005097億3455万+9.11%15.91.85
03/264,0904,1264,0134,051-2.29%1,970,0005102億3836万+10.02%15.911.85
03/254,1004,1734,0504,146+1.87%1,508,1005222億396万+13.5%16.291.89
03/224,0014,0853,9834,070+2.29%1,202,4005126億3148万+12.52%15.991.86
03/213,9564,0063,8683,979+2.39%1,786,6005011億6970万+10.99%15.631.82
03/193,8704,0093,8213,886-5.57%3,382,4004894億5601万+9.22%15.271.77
03/183,9734,1183,9554,115+3.94%1,629,5005182億9940万+16.41%16.171.88
03/153,8764,0253,8653,959+0.33%2,311,6004986億5063万+12.99%15.551.81
03/143,6303,9643,6203,946+8.74%4,821,5004970億1323万+13.52%15.51.8
03/133,5933,6543,5053,629+2.49%1,519,7004570億8591万+5.37%14.261.66
03/123,5103,5413,4683,541-0.65%1,047,7004460億199万+3.54%13.911.62
03/113,6453,6653,5363,564-4.06%960,6004488億9892万+4.85%141.63
03/083,7273,7693,6873,715-0.08%748,1004679億1793万+10.07%14.591.7
03/073,7403,7753,7073,718+0.08%1,067,8004682億9579万+11.15%14.611.7
03/063,6333,7273,6283,715+1.59%922,4004679億1793万+12.03%14.591.7
03/053,5743,6843,5613,657+2.72%1,132,9004606億1261万+11.32%14.371.67
03/043,5693,5973,5433,560+2.62%1,212,2004483億9511万+9.37%13.991.63
03/013,4083,4693,4063,469+0.29%682,7004369億3332万+7.37%13.631.58
02/293,3803,4653,3803,459+2.34%1,181,2004356億7378万+7.79%13.591.58
02/283,4053,4153,3653,380-0.91%805,4004257億2344万+5.96%13.281.54
02/273,4403,4513,3943,411-1.24%991,4004296億2801万+7.5%13.41.56
02/263,4743,5083,4443,454-0.58%870,0004350億4402万+9.51%13.571.58
02/223,4703,4853,4413,474+1.19%900,6004375億6309万+10.95%13.651.59
02/213,4003,4733,3913,433+2.45%1,723,9004323億9899万+10.42%13.491.57
02/203,3733,3793,3303,351-0.77%968,6004220億7079万+8.62%13.161.53
02/193,3243,3853,3203,377+2.09%1,099,3004253億4558万+10.18%13.271.54
02/163,2803,3343,2703,308+1.35%816,3004166億5478万+8.78%131.51
02/153,2763,2913,2413,264+0.46%828,6004111億1282万+8.04%12.821.49
02/143,2903,2983,2323,249-2.23%1,257,8004092億2351万+8.26%12.761.48
02/133,3483,3583,2913,323+0.85%1,435,4004185億4408万+11.51%13.051.52
02/093,3603,3653,2783,295-1.49%1,618,7004150億1738万+11.58%12.941.5
02/083,3053,3583,2723,345+2.23%2,783,9004213億1506万+14.16%13.141.53
02/073,1743,2893,1663,272+4.24%2,364,3004121億2045万+12.67%12.851.49
02/063,0553,1653,0383,139+3.46%2,826,5003953億6861万+8.96%12.331.43
02/053,0203,0562,9953,034+1.2%1,384,2003821億4347万+5.86%11.921.38
02/022,9643,0062,9452,998+1.15%738,8003776億914万+5.01%11.781.37
02/012,9592,9732,9412,964-0.74%560,2003733億2671万+4.18%11.641.35
01/312,9462,9922,9462,986+0.4%637,8003760億9769万+5.29%11.731.36
01/302,9592,9792,9312,974+0.54%620,1003745億8625万+5.31%11.681.36
01/292,9312,9742,9252,958+1.82%746,7003725億7099万+5.19%11.621.35
01/262,9492,9622,9052,905-1.63%637,2003658億9544万+3.94%11.411.33
01/252,9212,9662,8972,953+0.96%953,1003719億4122万+6.22%11.61.35

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
2008年
3月期
4,130
7/13
1,501
1/22
4,498,200
8/6
--+11.37%
10/11
-26.83%
1/16
2009年
3月期
2,210
6/6
652
12/8
2,770,900
10/29

5/2
--+23.84%
3/24
-32.97%
10/27
2010年
3月期
1,209
3/29
757
11/30
4,779,700
1/7
--+21.22%
1/14
-16.43%
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+10.59%
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+10.25%
5/11
-16.91%
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+28.86%
2/4
-15.19%
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+21.49%
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+18.22%
1/28
-19.5%
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+25.3%
12/9
-26.23%
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+17.01%
2/21
-11.99%
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+12.87%
1/25
-19.23%
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+22.97%
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+25.86%
5/11
-35.21%
3/16
2021年
12月期
2,299
9/14
1,521
1/4
3,499,400
2/12
2895億6751万1915億7555万+15.15%
9/7
-12.24%
1/27
2022年
12月期
2,086
1/13
1,366
3/8
3,110,800
5/24
2627億3938万1720億5273万+15.79%
5/26
-16.78%
3/8
2023年
12月期
2,783
12/27
1,723
1/4
3,832,600
8/4
3505億2909万2170億1819万+12.68%
2/7
-10.49%
10/4
最新4,156
2024/6/20
814,6005899億6743万-5.46%
4,396

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)
2021/12/30 vs 2020/12/30
26%(1.26倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
54%(1.54倍)
2024/06/20 vs 2023/12/29
54%(1.54倍)
過去安値
474円(2003/04/28)
777%(8.77倍)
4,156円(6/20)