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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 27,000 | 27,730 | 26,970 | 27,620 | +195 | +0.7% | 6,410,400 |
| 2025/04/28 | 29,230 | 29,345 | 27,400 | 27,425 | -1,305 | -4.5% | 7,471,500 |
| 2025/04/25 | 27,850 | 28,730 | 27,680 | 28,730 | +1,185 | +4.3% | 8,639,700 |
| 2025/04/24 | 27,465 | 27,545 | 27,025 | 27,545 | +580 | +2.2% | 7,296,000 |
| 2025/04/23 | 27,750 | 28,025 | 26,450 | 26,965 | -65 | -0.2% | 10,364,400 |
| 2025/04/22 | 26,705 | 27,705 | 26,645 | 27,030 | +390 | +1.5% | 8,585,100 |
| 2025/04/21 | 26,255 | 27,370 | 26,255 | 26,640 | -120 | -0.4% | 8,164,000 |
| 2025/04/18 | 26,595 | 27,870 | 25,565 | 26,760 | +230 | +0.9% | 13,292,700 |
| 2025/04/17 | 25,995 | 26,725 | 25,705 | 26,530 | +555 | +2.1% | 5,954,200 |
| 2025/04/16 | 27,370 | 27,560 | 25,770 | 25,975 | -2,260 | -8% | 6,292,400 |
| 2025/04/15 | 28,285 | 28,695 | 28,025 | 28,235 | -255 | -0.9% | 4,403,900 |
| 2025/04/14 | 27,970 | 29,000 | 27,730 | 28,490 | +1,020 | +3.7% | 6,389,800 |
| 2025/04/11 | 25,710 | 27,560 | 25,675 | 27,470 | -115 | -0.4% | 5,810,500 |
| 2025/04/10 | 28,920 | 29,200 | 27,330 | 27,585 | +3,165 | +13% | 4,939,000 |
| 2025/04/09 | 24,800 | 25,010 | 23,800 | 24,420 | -2,170 | -8.2% | 6,612,000 |
| 2025/04/08 | 25,530 | 26,900 | 25,500 | 26,590 | +2,990 | +12.7% | 5,558,100 |
| 2025/04/07 | 23,000 | 24,675 | 22,640 | 23,600 | -4,035 | -14.6% | 6,889,700 |
| 2025/04/04 | 28,885 | 29,280 | 26,910 | 27,635 | -1,360 | -4.7% | 7,960,600 |
| 2025/04/03 | 28,030 | 29,635 | 28,020 | 28,995 | -1,235 | -4.1% | 6,470,200 |
| 2025/04/02 | 30,120 | 30,490 | 29,750 | 30,230 | +110 | +0.4% | 4,258,100 |
| 2025/04/01 | 29,665 | 30,290 | 29,430 | 30,120 | +225 | +0.8% | 5,120,100 |
| 2025/03/31 | 31,150 | 31,220 | 29,860 | 29,895 | -2,735 | -8.4% | 4,709,300 |
| 2025/03/28 | 32,280 | 33,190 | 32,130 | 32,630 | -890 | -2.7% | 3,975,100 |
| 2025/03/27 | 34,070 | 34,220 | 33,260 | 33,520 | -1,670 | -4.7% | 3,247,800 |
| 2025/03/26 | 34,990 | 35,460 | 34,630 | 35,190 | +900 | +2.6% | 3,989,400 |
| 2025/03/25 | 33,930 | 34,390 | 33,470 | 34,290 | +1,230 | +3.7% | 3,758,400 |
| 2025/03/24 | 33,870 | 33,870 | 32,920 | 33,060 | -560 | -1.7% | 2,905,100 |
| 2025/03/21 | 33,970 | 34,220 | 33,610 | 33,620 | -130 | -0.4% | 2,816,200 |
| 2025/03/19 | 34,910 | 35,080 | 33,660 | 33,750 | -1,860 | -5.2% | 3,610,400 |
| 2025/03/18 | 35,900 | 36,160 | 35,330 | 35,610 | +330 | +0.9% | 2,715,200 |
| 2025/03/17 | 36,200 | 36,300 | 35,150 | 35,280 | -420 | -1.2% | 3,870,900 |
| 2025/03/14 | 34,440 | 35,840 | 34,300 | 35,700 | +1,270 | +3.7% | 5,944,700 |
| 2025/03/13 | 34,000 | 34,950 | 33,960 | 34,430 | +1,700 | +5.2% | 4,423,800 |
| 2025/03/12 | 33,440 | 33,680 | 32,630 | 32,730 | -390 | -1.2% | 3,477,500 |
| 2025/03/11 | 31,620 | 33,120 | 31,190 | 33,120 | +100 | +0.3% | 4,873,800 |
| 2025/03/10 | 32,900 | 34,450 | 32,790 | 33,020 | +440 | +1.4% | 5,505,300 |
| 2025/03/07 | 32,000 | 34,200 | 32,000 | 32,580 | -510 | -1.5% | 5,561,100 |
| 2025/03/06 | 34,620 | 34,680 | 32,950 | 33,090 | -1,090 | -3.2% | 5,201,500 |
| 2025/03/05 | 36,980 | 37,400 | 34,180 | 34,180 | -2,550 | -6.9% | 5,444,000 |
| 2025/03/04 | 36,940 | 37,390 | 35,860 | 36,730 | -1,670 | -4.3% | 4,771,100 |
| 2025/03/03 | 38,320 | 38,640 | 37,770 | 38,400 | +830 | +2.2% | 3,119,800 |
| 2025/02/28 | 38,500 | 38,500 | 37,060 | 37,570 | -4,330 | -10.3% | 4,352,500 |
| 2025/02/27 | 41,500 | 42,290 | 41,250 | 41,900 | +800 | +1.9% | 3,363,000 |
| 2025/02/26 | 41,280 | 41,530 | 40,680 | 41,100 | -1,680 | -3.9% | 3,220,700 |
| 2025/02/25 | 43,040 | 45,030 | 42,480 | 42,780 | -3,060 | -6.7% | 4,986,000 |
| 2025/02/21 | 45,600 | 45,880 | 44,840 | 45,840 | -460 | -1% | 3,422,800 |
| 2025/02/20 | 46,500 | 47,310 | 45,830 | 46,300 | -650 | -1.4% | 3,834,400 |
| 2025/02/19 | 46,500 | 47,100 | 45,310 | 46,950 | -60 | -0.1% | 4,330,300 |
| 2025/02/18 | 47,160 | 48,000 | 47,000 | 47,010 | -50 | -0.1% | 2,569,300 |
| 2025/02/17 | 45,380 | 47,220 | 45,260 | 47,060 | +1,680 | +3.7% | 3,327,600 |
1～
50
件表示中 / 3690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 | 2,906,000円 | -8.5% | -18.2% | 1.42% | 32.37倍 | 6.42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 |
| コマツ | 412,600円 | -8.8% | -26.9% | 4.60% | 12.32倍 | 1.20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 | 4,709,000円 | +1.4% | -14.3% | 2.12% | 19.87倍 | 1.60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 |
| クボタ | 164,200円 | +1.1% | -11.4% | 3.05% | 9.63倍 | 0.76倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ＩＨＩ | 1,115,500円 | +21.0% | - | 1.08% | 18.76倍 | 4.15倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
市場注目の銘柄
チャート関連のコラム
