6141 DMG森精機

6141
2024/03/27
時価
5097億円
PER 予
14.5倍
2010年以降
赤字-123.46倍
(2010-2023年)
PBR
1.89倍
2010年以降
0.53-3倍
(2010-2023年)
配当 予
2.47%
ROE 予
13.06%
ROA 予
4.57%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,051
始値
4,072
高値
4,073
安値
4,008
終値 -0.1%
4,047
出来高 -20.29%
1,570,300

乖離率

株価(5日)
移動平均値
-0.3%
4,059
株価(25日)
移動平均値
+9.11%
3,709
出来高(5日)
移動平均値
-2.31%
1,607,480

2023/10/27~2024/03/27

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
03/274,0724,0734,0084,047-0.1%1,570,3005097億3455万+9.11%14.51.89
03/264,0904,1264,0134,051-2.29%1,970,0005102億3836万+10.02%14.521.9
03/254,1004,1734,0504,146+1.87%1,508,1005222億396万+13.5%14.861.94
03/224,0014,0853,9834,070+2.29%1,202,4005126億3148万+12.52%14.581.9
03/213,9564,0063,8683,979+2.39%1,786,6005011億6970万+10.99%14.261.86
03/193,8704,0093,8213,886-5.57%3,382,4004894億5601万+9.22%13.931.82
03/183,9734,1183,9554,115+3.94%1,629,5005182億9940万+16.41%14.751.93
03/153,8764,0253,8653,959+0.33%2,311,6004986億5063万+12.99%14.191.85
03/143,6303,9643,6203,946+8.74%4,821,5004970億1323万+13.52%14.141.85
03/133,5933,6543,5053,629+2.49%1,519,7004570億8591万+5.37%131.7
03/123,5103,5413,4683,541-0.65%1,047,7004460億199万+3.54%12.691.66
03/113,6453,6653,5363,564-4.06%960,6004488億9892万+4.85%12.771.67
03/083,7273,7693,6873,715-0.08%748,1004679億1793万+10.07%13.311.74
03/073,7403,7753,7073,718+0.08%1,067,8004682億9579万+11.15%13.321.74
03/063,6333,7273,6283,715+1.59%922,4004679億1793万+12.03%13.311.74
03/053,5743,6843,5613,657+2.72%1,132,9004606億1261万+11.32%13.11.71
03/043,5693,5973,5433,560+2.62%1,212,2004483億9511万+9.37%12.761.67
03/013,4083,4693,4063,469+0.29%682,7004369億3332万+7.37%12.431.62
02/293,3803,4653,3803,459+2.34%1,181,2004356億7378万+7.79%12.41.62
02/283,4053,4153,3653,380-0.91%805,4004257億2344万+5.96%12.111.58
02/273,4403,4513,3943,411-1.24%991,4004296億2801万+7.5%12.221.6
02/263,4743,5083,4443,454-0.58%870,0004350億4402万+9.51%12.381.62
02/223,4703,4853,4413,474+1.19%900,6004375億6309万+10.95%12.451.63
02/213,4003,4733,3913,433+2.45%1,723,9004323億9899万+10.42%12.31.61
02/203,3733,3793,3303,351-0.77%968,6004220億7079万+8.62%12.011.57
02/193,3243,3853,3203,377+2.09%1,099,3004253億4558万+10.18%12.11.58
02/163,2803,3343,2703,308+1.35%816,3004166億5478万+8.78%11.851.55
02/153,2763,2913,2413,264+0.46%828,6004111億1282万+8.04%11.71.53
02/143,2903,2983,2323,249-2.23%1,257,8004092億2351万+8.26%11.641.52
02/133,3483,3583,2913,323+0.85%1,435,4004185億4408万+11.51%11.911.56
02/093,3603,3653,2783,295-1.49%1,618,7004150億1738万+11.58%11.811.54
02/083,3053,3583,2723,345+2.23%2,783,9004213億1506万+14.16%11.991.57
02/073,1743,2893,1663,272+4.24%2,364,3004121億2045万+12.67%11.721.53
02/063,0553,1653,0383,139+3.46%2,826,5003953億6861万+8.96%11.251.47
02/053,0203,0562,9953,034+1.2%1,384,2003821億4347万+5.86%10.871.42
02/022,9643,0062,9452,998+1.15%738,8003776億914万+5.01%10.741.4
02/012,9592,9732,9412,964-0.74%560,2003733億2671万+4.18%10.621.39
01/312,9462,9922,9462,986+0.4%637,8003760億9769万+5.29%10.71.4
01/302,9592,9792,9312,974+0.54%620,1003745億8625万+5.31%10.661.39
01/292,9312,9742,9252,958+1.82%746,7003725億7099万+5.19%10.61.38
01/262,9492,9622,9052,905-1.63%637,2003658億9544万+3.94%10.411.36
01/252,9212,9662,8972,953+0.96%953,1003719億4122万+6.22%10.581.38
01/242,9442,9512,9042,925-1.61%835,6003684億1452万+5.82%10.481.37
01/232,9802,9972,9552,973+0.07%919,3003744億6029万+8.23%10.651.39
01/222,9402,9732,9272,971+1.33%995,7003742億839万+8.87%10.651.39
01/192,9172,9322,8962,932+1.84%1,025,9003692億9619万+8.11%10.511.37
01/182,8952,9302,8792,879-1.1%1,228,0003626億2065万+6.67%10.321.35
01/172,8852,9342,8612,911+2.14%2,087,7003666億5117万+8.34%10.431.36
01/162,8302,8562,8222,850+0.71%1,025,4003589億6799万+6.5%10.211.33
01/152,8012,8382,7942,830+1.32%799,1003564億4892万+5.99%10.141.32
01/122,8042,8142,7742,7930%879,3003517億8863万+4.92%10.011.31
01/112,7912,8052,7762,793+0.68%1,141,4003517億8863万+5.12%10.011.31
01/102,7502,7772,7282,774+1.8%1,150,1003493億9551万+4.56%9.941.3
01/092,6822,7272,6702,725+2.71%1,100,2003432億2378万+2.91%9.761.28
01/052,6652,6952,6472,653-1.85%804,1003341億5512万+0.34%9.511.24
01/042,6512,7162,6382,703+0.07%777,9003404億5280万+2.23%9.691.27
2023
12/292,6802,7052,6802,701+0.11%526,9003402億89万+2.27%9.981.26
12/282,6672,7092,6622,698-2.49%685,0003398億2303万+2.24%9.971.26
12/272,7612,7832,7492,767+0.36%999,6003485億1384万+4.93%10.221.29
12/262,7462,7612,7262,757+0.36%579,7003472億5430万+4.75%10.191.29
12/252,7692,7762,7402,747+0.37%1,057,8003459億9476万+4.53%10.151.29
12/222,7162,7502,7102,737+2.01%1,022,1003447億3523万+4.23%10.111.28
12/212,6602,6902,6302,683+0.41%959,4003379億3373万+2.29%9.911.26
12/202,6372,6962,6132,672+5.11%2,064,5003365億4824万+1.95%9.871.25
12/192,5252,5602,5072,542+0.24%589,7003201億7426万-2.87%9.391.19
12/182,5172,5482,4982,536-0.39%712,2003194億1854万-3.21%9.371.19
12/152,4952,5542,4852,546+2.25%1,103,2003206億7807万-2.94%9.411.19
12/142,5252,5502,4872,490-2.2%891,7003136億2467万-5.14%9.21.17
12/132,5532,5602,5252,546-0.04%706,7003206億7807万-3.08%9.411.19
12/122,6202,6262,5342,547-2.04%1,201,4003208億403万-3.08%9.411.19
12/112,6102,6442,5842,600+1.44%592,2003274億7957万-1.18%9.611.22
12/082,5982,6002,5482,563-2.88%1,236,4003228億1928万-2.51%9.471.2
12/072,6662,6842,6372,639-2.37%684,7003323億9176万+0.38%9.751.24
12/062,6262,7092,6212,703+2.78%773,8003404億5280万+3.09%9.991.27
12/052,6702,6982,6292,630-1.76%741,7003312億5818万+0.61%9.721.23
12/042,6782,6892,6472,677-0.04%504,4003371億7800万+2.65%9.891.25
12/012,6702,6892,6582,678+0.79%494,6003373億396万+3.08%9.891.25
11/302,6232,6642,6232,657+0.83%507,2003346億5893万+2.59%9.821.24
11/292,6272,6582,6182,635-0.04%467,6003318億8795万+2.01%9.741.23
11/282,6202,6412,6182,636+0.19%480,9003320億1390万+2.33%9.741.23
11/272,6712,6772,6202,631-1.13%552,5003313億8413万+2.41%9.721.23
11/242,6662,6902,6522,661+0.53%686,3003351億6275万+3.82%9.831.25
11/222,6152,6592,6062,647+0.11%436,9003333億9939万+3.48%9.781.24
11/212,6552,6682,6272,644-0.75%786,8003330億2153万+3.52%9.771.24
11/202,7002,7152,6562,664-0.75%1,370,6003355億4061万+4.47%9.841.25
11/172,6502,6842,6432,684+1.02%989,8003380億5968万+5.3%9.921.26
11/162,6372,6662,6272,657+0.95%842,8003346億5893万+4.24%9.821.24
11/152,6012,6422,5952,632+2.13%1,036,7003315億1009万+3.5%9.731.23
11/142,6002,6132,5752,577-1.3%513,2003245億8264万+1.5%9.521.21
11/132,6462,6502,5942,611-0.65%861,8003288億6506万+3.08%9.651.22
11/102,5942,6282,5872,628+1.39%765,2003310億627万+4.08%9.711.23
11/092,5432,5972,5212,592+2.25%960,1003264億7194万+3.06%9.581.21
11/082,5872,5972,5302,535-1.05%1,016,1003192億9258万+0.96%9.371.19
11/072,6152,6252,5622,562-2.7%1,067,9003226億9333万+2.03%9.471.2
11/062,5972,6412,5902,633+3.05%1,441,0003316億3604万+4.86%9.731.23
11/022,5852,5892,5292,555+0.39%676,2003218億1166万+1.79%9.441.2
11/012,5192,5572,5012,545+3.04%1,679,4003205億5212万+1.27%9.41.19
10/312,5022,5072,4392,470-1.28%1,354,8003111億559万-1.87%9.131.16
10/302,4842,5302,4692,502+0.77%1,365,1003151億3611万-0.87%9.241.17
10/272,4602,4982,4552,483+2.01%1,428,5003127億4299万-1.9%9.171.16

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4,047
2024/3/27
1,570,3005097億3455万+9.11%
3,709

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)
2024/03/27 vs 2023/12/29
50%(1.5倍)
過去安値
474円(2003/04/28)
754%(8.54倍)
4,047円(3/27)