ディスコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 43,800 | 44,680 | 43,340 | 43,910 | -1,640 | -3.6% | 5,380,600 |
| 2025/07/31 | 43,020 | 45,700 | 42,900 | 45,550 | +3,030 | +7.1% | 6,113,000 |
| 2025/07/30 | 42,700 | 42,770 | 42,340 | 42,520 | +420 | +1% | 2,709,700 |
| 2025/07/29 | 42,250 | 42,930 | 41,850 | 42,100 | -1,150 | -2.7% | 4,588,700 |
| 2025/07/28 | 44,330 | 44,350 | 42,810 | 43,250 | -1,020 | -2.3% | 4,919,000 |
| 2025/07/25 | 43,060 | 44,430 | 42,880 | 44,270 | +1,390 | +3.2% | 5,645,300 |
| 2025/07/24 | 43,200 | 43,380 | 42,210 | 42,880 | +270 | +0.6% | 5,113,700 |
| 2025/07/23 | 43,680 | 43,820 | 42,350 | 42,610 | -730 | -1.7% | 5,601,400 |
| 2025/07/22 | 42,500 | 43,390 | 41,910 | 43,340 | +500 | +1.2% | 5,839,200 |
| 2025/07/18 | 44,170 | 44,700 | 41,870 | 42,840 | -4,130 | -8.8% | 10,350,400 |
| 2025/07/17 | 45,660 | 47,200 | 44,730 | 46,970 | +890 | +1.9% | 6,407,300 |
| 2025/07/16 | 46,610 | 47,370 | 45,690 | 46,080 | -170 | -0.4% | 7,837,600 |
| 2025/07/15 | 44,310 | 46,280 | 43,650 | 46,250 | +1,980 | +4.5% | 7,754,600 |
| 2025/07/14 | 43,700 | 44,450 | 43,360 | 44,270 | +600 | +1.4% | 4,348,500 |
| 2025/07/11 | 43,190 | 43,670 | 43,060 | 43,670 | +660 | +1.5% | 4,624,900 |
| 2025/07/10 | 42,380 | 43,670 | 41,990 | 43,010 | +1,720 | +4.2% | 8,122,700 |
| 2025/07/09 | 42,370 | 42,400 | 41,170 | 41,290 | -630 | -1.5% | 3,904,800 |
| 2025/07/08 | 41,800 | 42,450 | 41,300 | 41,920 | -80 | -0.2% | 4,186,600 |
| 2025/07/07 | 41,480 | 42,460 | 41,010 | 42,000 | +1,450 | +3.6% | 5,996,300 |
| 2025/07/04 | 41,540 | 41,670 | 40,550 | 40,550 | -900 | -2.2% | 4,337,700 |
| 2025/07/03 | 41,100 | 41,740 | 40,880 | 41,450 | +520 | +1.3% | 4,081,600 |
| 2025/07/02 | 41,090 | 41,570 | 40,570 | 40,930 | -1,560 | -3.7% | 5,340,200 |
| 2025/07/01 | 41,930 | 42,940 | 41,700 | 42,490 | -140 | -0.3% | 4,895,900 |
| 2025/06/30 | 43,350 | 43,630 | 42,130 | 42,630 | +610 | +1.5% | 7,154,400 |
| 2025/06/27 | 39,540 | 42,440 | 39,430 | 42,020 | +2,930 | +7.5% | 7,966,200 |
| 2025/06/26 | 38,500 | 39,480 | 38,230 | 39,090 | +320 | +0.8% | 5,216,900 |
| 2025/06/25 | 38,900 | 38,900 | 37,510 | 38,770 | +920 | +2.4% | 5,760,300 |
| 2025/06/24 | 37,000 | 37,950 | 36,740 | 37,850 | +1,740 | +4.8% | 5,202,300 |
| 2025/06/23 | 36,010 | 36,290 | 35,270 | 36,110 | -580 | -1.6% | 3,996,700 |
| 2025/06/20 | 35,750 | 36,940 | 35,650 | 36,690 | +980 | +2.7% | 5,080,800 |
| 2025/06/19 | 37,390 | 37,470 | 35,710 | 35,710 | -1,230 | -3.3% | 4,119,500 |
| 2025/06/18 | 36,640 | 37,060 | 36,330 | 36,940 | +200 | +0.5% | 4,525,800 |
| 2025/06/17 | 35,500 | 37,150 | 35,340 | 36,740 | +2,190 | +6.3% | 6,983,700 |
| 2025/06/16 | 33,700 | 34,650 | 33,580 | 34,550 | +1,420 | +4.3% | 4,493,000 |
| 2025/06/13 | 34,430 | 34,550 | 32,910 | 33,130 | -1,350 | -3.9% | 4,731,900 |
| 2025/06/12 | 34,520 | 35,200 | 34,470 | 34,480 | -420 | -1.2% | 4,315,500 |
| 2025/06/11 | 33,700 | 34,900 | 33,570 | 34,900 | +1,800 | +5.4% | 5,253,400 |
| 2025/06/10 | 33,350 | 34,140 | 32,960 | 33,100 | -40 | -0.1% | 4,421,100 |
| 2025/06/09 | 32,450 | 33,350 | 32,280 | 33,140 | +1,040 | +3.2% | 3,312,900 |
| 2025/06/06 | 32,300 | 32,360 | 31,890 | 32,100 | -60 | -0.2% | 2,252,000 |
| 2025/06/05 | 32,590 | 33,040 | 32,120 | 32,160 | -540 | -1.7% | 3,574,500 |
| 2025/06/04 | 33,000 | 33,140 | 32,530 | 32,700 | +380 | +1.2% | 2,855,000 |
| 2025/06/03 | 32,220 | 32,880 | 32,180 | 32,320 | +390 | +1.2% | 3,109,200 |
| 2025/06/02 | 32,280 | 32,540 | 31,930 | 31,930 | -940 | -2.9% | 2,783,400 |
| 2025/05/30 | 33,860 | 33,900 | 32,870 | 32,870 | -1,960 | -5.6% | 4,121,500 |
| 2025/05/29 | 34,890 | 35,210 | 34,000 | 34,830 | +1,290 | +3.8% | 5,309,900 |
| 2025/05/28 | 34,800 | 35,030 | 33,540 | 33,540 | -310 | -0.9% | 3,919,300 |
| 2025/05/27 | 34,050 | 34,250 | 33,520 | 33,850 | -420 | -1.2% | 3,495,900 |
| 2025/05/26 | 33,330 | 34,510 | 33,300 | 34,270 | +840 | +2.5% | 3,790,000 |
| 2025/05/23 | 33,350 | 33,940 | 33,160 | 33,430 | +30 | +0.1% | 3,525,500 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ディスコ」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 |
|---|---|---|---|---|---|---|---|---|
| ディスコ | 4,391,000円 | -8.5% | -18.2% | 0.91% | 48.93倍 | 9.69倍 |
|
半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が２本柱 |
| 三菱重 | 360,300円 | +7.4% | +6.8% | 0.67% | 46.53倍 | 5.16倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| ダイキン | 1,880,000円 | +1.8% | +10.5% | 1.76% | 20.24倍 | 1.97倍 |
|
エアコン世界首位級。国内は業務用断トツ。Ｍ＆Ａも駆使し各国で存在感。フッ素化学事業も |
| コマツ | 491,300円 | -8.8% | -26.9% | 3.87% | 14.52倍 | 1.41倍 |
|
建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化 |
| ＳＭＣ | 5,230,000円 | +7.3% | +10.5% | 1.91% | 19.92倍 | 1.73倍 |
|
ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い |
市場注目の銘柄
チャート関連のコラム
