6141 DMG森精機

6141
2025/05/09
時価
3909億円
PER 予
19.47倍
2010年以降
赤字-123.46倍
(2010-2024年)
PBR
1.28倍
2010年以降
0.53-3倍
(2010-2024年)
配当 予
3.82%
ROE 予
6.56%
ROA 予
2.55%
資料
Link
CSV,JSON

株価チャート

株価

5/9

前日 (5/8)
2,668
始値
2,711
高値
2,763
安値
2,653
終値 +2.96%
2,747
出来高 -47.06%
2,866,300

乖離率

株価(5日)
移動平均値
+5.86%
2,595
株価(25日)
移動平均値
+13.37%
2,423
出来高(5日)
移動平均値
-22.85%
3,715,100

2024/12/06~2025/05/09

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
2025
05/092,7112,7632,6532,747+2.96%2,866,3003909億6934万+13.37%19.471.28
05/082,5772,6962,5282,668+7.71%5,414,2003797億2559万+9.98%18.911.24
05/072,5232,5592,3162,477-3.73%7,371,6003525億4133万+1.72%17.561.15
05/022,5442,5832,5322,573+2.47%1,540,1003662億462万+4.72%18.241.2
05/012,4982,5282,4862,511+1.5%1,383,3003573億8042万+1.33%17.81.17
04/302,4482,4742,4232,474+0.57%940,0003521億1436万-1.16%17.541.15
04/282,5462,5482,4432,460-1.44%1,977,8003501億2179万-2.73%17.441.14
04/252,4562,5032,4382,496+2.93%1,351,7003552億4553万-2.27%17.691.16
04/242,3822,4532,3812,425+3.46%1,495,9003451億4038万-6.01%17.191.13
04/232,3352,3552,3082,344+3.12%1,442,7003336億1198万-10.47%16.621.09
04/222,2482,2892,2402,273+0.58%1,523,9003235億684万-14.55%16.111.06
04/212,3152,3222,2472,260-4.44%1,393,8003216億5661万-16.42%16.021.05
04/182,3682,3772,3392,365-0.04%789,0003366億83万-13.81%16.761.1
04/172,2752,3662,2692,366+3.45%842,4003367億4315万-14.86%16.771.1
04/162,3562,3652,2722,287-3.38%912,3003254億9941万-18.76%16.211.06
04/152,4002,4252,3672,367-0.21%947,2003368億8548万-16.92%16.781.1
04/142,3672,4002,3512,372+2.37%810,6003375億9711万-17.75%16.811.1
04/112,2082,3392,1892,317-2.24%1,434,5003297億6918万-20.62%16.421.08
04/102,4002,4002,3122,370+12.86%2,282,8003373億1246万-19.93%16.81.1
04/092,1772,1772,0402,100-5.96%1,629,0002988億8446万-29.62%14.890.98
04/082,3372,3662,2192,233+6.94%1,933,3003178億1381万-25.74%15.831.04
04/072,0502,2102,0302,088-16.48%2,781,8002971億7655万-30.93%14.80.97
04/042,5902,5952,4212,500-7.06%1,919,4003558億1483万-17.93%17.721.16
04/032,6652,7072,6382,690-4.44%1,212,9003828億5676万-11.98%19.071.25
04/022,8432,8432,7682,815-0.32%981,0004006億4750万-7.89%19.951.31
04/012,9152,9222,8232,824-2.39%1,307,2004019億2843万-7.44%20.021.31
03/312,9402,9502,8742,893-4.52%1,605,4004117億4892万-4.99%20.511.35
03/283,0323,0672,9993,030-2.32%937,1004312億4758万-0.1%21.481.41
03/273,0603,1183,0553,102-0.39%1,017,4004403億4624万+2.95%21.991.44
03/263,1423,1503,0813,114-0.89%1,186,7004420億4970万+4.29%22.071.44
03/253,1103,1693,1043,142+2.35%1,754,8004460億2446万+6.15%22.271.46
03/243,1553,1853,0603,070-2.85%2,727,2004358億366万+4.71%21.761.42
03/213,3113,3113,1603,160-6.18%2,699,8004485億7966万+8.82%22.41.47
03/193,3763,4183,3513,368-0.5%1,467,3004781億642万+17.31%23.871.56
03/183,4903,5443,3723,385+0.09%2,116,4004805億1967万+19.57%23.991.57
03/173,3803,4473,3463,382+3.36%2,442,7004800億9380万+21.13%23.971.57
03/143,2643,3133,2353,272+1.39%1,496,9004644億7869万+18.9%23.191.52
03/133,2703,3363,2253,227-1.28%2,477,3004580億9068万+18.81%22.871.5
03/123,1373,3103,1343,269+4.64%3,387,3004640億5282万+21.8%23.171.52
03/113,1773,1933,0353,124-3.79%3,953,0004434億6926万+17.89%22.141.45
03/103,2423,3283,1623,247-0.12%4,073,9004609億2980万+23.7%23.021.51
03/073,2903,5203,2443,251-2.93%10,036,2004614億9762万+25.28%23.041.51
03/063,0803,3683,0793,349+12.57%9,235,9004754億927万+30.67%23.741.55
03/052,7003,1022,6722,975+11.42%7,774,2004223億1788万+17.78%21.091.38
03/042,6172,6722,5752,670+1.64%1,877,9003790億2142万+6.59%18.931.24
03/032,6412,6562,6022,627-1.02%1,614,5003729億1733万+5.33%18.621.22
02/282,7302,7452,6402,654-4.12%2,299,8003767億5013万+6.76%18.811.23
02/272,7192,7882,6882,768+3.32%2,148,5003929億3307万+11.79%19.621.28
02/262,7152,7482,6472,679-0.85%2,089,1003802億9902万+8.81%18.991.24
02/252,6502,7362,6232,702+1.35%2,334,3003835億6400万+10.24%19.151.25
02/212,6382,6982,5682,666+3.01%2,467,1003784億5360万+9.4%18.91.24
02/202,5382,6052,5382,588+1.97%2,298,9003673億8106万+6.81%18.341.2
02/192,4492,5552,4322,538+4.53%1,606,9003602億8328万+5.22%17.991.18
02/182,4552,4612,4102,428-1.06%930,9003446億6817万+1%17.211.13
02/172,4452,5232,4432,454+0.7%1,471,5003483億5901万+2.21%17.41.14
02/142,3762,4432,3652,437+2.7%1,206,6003459億4577万+1.58%17.271.13
02/132,3452,3752,3342,373+1.71%873,9003368億6061万-1.13%16.821.1
02/122,3962,3962,3112,333-1.35%1,048,0003311億8239万-2.99%16.541.08
02/102,3992,3992,3442,365-2.03%1,293,5003357億2497万-1.91%16.761.1
02/072,4322,4392,3692,414+0.63%1,224,6003426億8079万-0.17%17.111.12
02/062,3442,4472,3422,399+2.04%1,795,8003405億5146万-0.95%17.011.11
02/052,4632,5192,3032,351-3.21%3,269,8003337億3759万-3.13%16.661.09
02/042,4612,4772,4292,429+0.25%880,4003448億1012万-0.16%17.221.13
02/032,4732,4832,4232,423-3.66%1,347,3003439億5839万-0.49%17.181.12
01/312,5002,5232,4892,515+1.33%1,223,2003570億1830万+3.2%17.831.17
01/302,4792,4962,4442,482+1.18%1,071,9003523億3377万+1.97%17.591.15
01/292,4562,4852,4432,453+0.78%747,0003482億1706万+0.82%17.391.14
01/282,4192,4572,4022,434-0.45%665,8003455億1990万+0.04%17.251.13
01/272,4202,4622,4022,445+1.66%865,3003470億8141万+0.45%17.331.13
01/242,4282,4412,4042,405-0.04%791,7003414億319万-1.27%17.051.12
01/232,4212,4252,3922,406-0.78%814,6003415億4514万-1.39%17.051.12
01/222,4072,4422,3912,425+0.96%730,3003442億4230万-0.78%17.191.13
01/212,4372,4372,3902,402-0.04%758,9003409億7732万-1.84%17.031.11
01/202,3542,4132,3442,403+2.26%1,034,6003411億1928万-2.08%17.031.11
01/172,2602,3632,2502,350+1.47%1,566,8003335億9563万-4.47%16.661.09
01/162,3202,3352,3112,3160%1,042,1003287億6914万-6.08%16.421.07
01/152,3362,3492,3092,316-0.86%1,052,6003287億6914万-6.35%16.421.07
01/142,3362,3562,3282,336-1.1%1,022,9003316億825万-5.96%16.561.08
01/102,3902,4042,3612,362-1.71%900,4003352億9910万-5.37%16.741.1
01/092,4492,4522,3912,403-2.08%1,442,0003411億1928万-4.03%17.031.11
01/082,4582,4792,4392,454-1.76%1,121,9003483億5901万-2.23%17.41.14
01/072,4902,5172,4602,498+0.56%1,592,6003546億506万-0.64%17.711.16
01/062,5452,5532,4762,484-2.32%1,605,5003526億1768万-1.23%17.611.15
2024
12/302,5312,5552,5222,543+0.87%1,244,4003609億9306万+0.95%46.711.14
12/272,5002,5352,4952,521+0.2%1,334,1003578億7004万-0.08%46.31.13
12/262,5052,5212,4912,516+0.56%1,377,0003571億6026万-0.44%46.211.13
12/252,5102,5282,4812,502+0.81%915,0003551億7288万-1.18%45.951.12
12/242,4992,5012,4742,482+0.28%953,1003523億3377万-2.24%45.591.12
12/232,4522,4812,4372,475+1.56%913,1003513億4008万-2.94%45.461.11
12/202,4922,5112,4372,437-1.06%1,146,0003459億4577万-4.92%44.761.1
12/192,4002,4862,3992,463+0.57%1,158,8003496億3661万-4.42%45.241.11
12/182,4552,4832,4492,449+0.16%1,077,5003476億4923万-5.48%44.981.1
12/172,5152,5202,4422,445-2.67%1,798,0003470億8141万-6.07%44.911.1
12/162,5052,5332,4922,512+0.6%968,6003565億9244万-3.9%46.141.13
12/132,4942,5282,4922,497-0.12%1,083,2003544億6310万-4.73%45.861.12
12/122,5402,5402,5002,500-0.6%1,218,1003548億8897万-4.91%45.921.12
12/112,5392,5462,4932,515-2.44%1,847,3003570億1830万-4.7%46.191.13
12/102,5802,6232,5722,578+1.46%1,325,4003659億6151万-2.61%47.351.16
12/092,4992,5702,4812,541+1.68%1,439,8003607億915万-4%46.671.14
12/062,5002,5322,4832,499-0.24%1,412,6003547億4701万-6.16%45.91.12

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
2024年
12月期
4,810
5/9
2,399
12/19
4,821,500
3/14
6203億6513万3405億5146万+16.42%
3/18
-31.28%
8/5
最新2,747
2025/5/9
2,866,3003909億6934万+13.37%
2,423

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)
2024/12/30 vs 2023/12/29
-6%(0.94倍)
2025/05/09 vs 2024/12/30
8%(1.08倍)
過去安値
474円(2003/04/28)
480%(5.8倍)
2,747円(5/9)