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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 34,150 | 34,600 | 33,800 | 33,900 | -350 | -1% | 146,800 |
| 2022/08/05 | 33,650 | 34,450 | 33,650 | 34,250 | +650 | +1.9% | 158,200 |
| 2022/08/04 | 32,800 | 33,700 | 32,800 | 33,600 | +1,200 | +3.7% | 237,800 |
| 2022/08/03 | 31,500 | 32,400 | 31,500 | 32,400 | ±0 | ±0% | 169,200 |
| 2022/08/02 | 32,850 | 32,850 | 32,250 | 32,400 | -500 | -1.5% | 151,900 |
| 2022/08/01 | 32,500 | 32,900 | 32,250 | 32,900 | +600 | +1.9% | 161,600 |
| 2022/07/29 | 32,100 | 32,750 | 32,050 | 32,300 | +50 | +0.2% | 202,600 |
| 2022/07/28 | 32,650 | 32,750 | 32,050 | 32,250 | +100 | +0.3% | 202,200 |
| 2022/07/27 | 31,200 | 32,200 | 31,200 | 32,150 | +750 | +2.4% | 158,400 |
| 2022/07/26 | 31,200 | 31,400 | 31,050 | 31,400 | +200 | +0.6% | 144,900 |
| 2022/07/25 | 31,700 | 31,800 | 31,200 | 31,200 | -700 | -2.2% | 210,600 |
| 2022/07/22 | 31,700 | 32,050 | 31,450 | 31,900 | +600 | +1.9% | 342,900 |
| 2022/07/21 | 31,450 | 31,650 | 31,150 | 31,300 | -400 | -1.3% | 265,900 |
| 2022/07/20 | 31,500 | 31,900 | 31,350 | 31,700 | +1,000 | +3.3% | 224,900 |
| 2022/07/19 | 30,750 | 31,150 | 30,450 | 30,700 | +400 | +1.3% | 185,600 |
| 2022/07/15 | 31,200 | 31,400 | 30,300 | 30,300 | -900 | -2.9% | 291,800 |
| 2022/07/14 | 30,350 | 31,300 | 30,250 | 31,200 | +800 | +2.6% | 191,000 |
| 2022/07/13 | 30,600 | 30,850 | 30,200 | 30,400 | +50 | +0.2% | 129,900 |
| 2022/07/12 | 30,650 | 30,700 | 30,000 | 30,350 | -300 | -1% | 192,600 |
| 2022/07/11 | 31,100 | 31,150 | 30,350 | 30,650 | -50 | -0.2% | 217,200 |
| 2022/07/08 | 31,150 | 31,350 | 30,700 | 30,700 | +250 | +0.8% | 247,000 |
| 2022/07/07 | 29,900 | 30,550 | 29,810 | 30,450 | -150 | -0.5% | 407,600 |
| 2022/07/06 | 29,930 | 30,800 | 29,920 | 30,600 | +670 | +2.2% | 276,400 |
| 2022/07/05 | 30,300 | 30,650 | 29,920 | 29,930 | -220 | -0.7% | 293,900 |
| 2022/07/04 | 29,900 | 30,500 | 29,600 | 30,150 | -450 | -1.5% | 331,000 |
| 2022/07/01 | 32,500 | 33,000 | 30,450 | 30,600 | -1,600 | -5% | 404,300 |
| 2022/06/30 | 33,400 | 33,450 | 32,000 | 32,200 | -900 | -2.7% | 263,600 |
| 2022/06/29 | 33,250 | 33,500 | 32,700 | 33,100 | -600 | -1.8% | 288,400 |
| 2022/06/28 | 32,600 | 33,700 | 32,550 | 33,700 | +750 | +2.3% | 244,500 |
| 2022/06/27 | 32,700 | 33,150 | 32,150 | 32,950 | +500 | +1.5% | 222,200 |
| 2022/06/24 | 31,700 | 32,450 | 31,150 | 32,450 | +2,150 | +7.1% | 366,900 |
| 2022/06/23 | 29,800 | 30,750 | 29,780 | 30,300 | +390 | +1.3% | 233,200 |
| 2022/06/22 | 31,050 | 31,050 | 29,870 | 29,910 | -440 | -1.4% | 262,900 |
| 2022/06/21 | 29,850 | 30,600 | 29,510 | 30,350 | +570 | +1.9% | 209,800 |
| 2022/06/20 | 31,250 | 31,250 | 29,580 | 29,780 | -1,370 | -4.4% | 290,000 |
| 2022/06/17 | 30,800 | 31,400 | 30,500 | 31,150 | -1,000 | -3.1% | 278,700 |
| 2022/06/16 | 32,700 | 33,000 | 32,100 | 32,150 | +300 | +0.9% | 192,800 |
| 2022/06/15 | 31,750 | 32,100 | 31,600 | 31,850 | -100 | -0.3% | 155,300 |
| 2022/06/14 | 31,400 | 32,200 | 31,250 | 31,950 | ±0 | ±0% | 237,300 |
| 2022/06/13 | 32,300 | 32,500 | 31,750 | 31,950 | -1,350 | -4.1% | 212,000 |
| 2022/06/10 | 33,900 | 34,000 | 33,250 | 33,300 | -1,100 | -3.2% | 227,900 |
| 2022/06/09 | 34,100 | 34,700 | 33,950 | 34,400 | -500 | -1.4% | 217,000 |
| 2022/06/08 | 35,400 | 35,500 | 34,850 | 34,900 | -250 | -0.7% | 158,700 |
| 2022/06/07 | 34,950 | 35,400 | 34,800 | 35,150 | -100 | -0.3% | 119,100 |
| 2022/06/06 | 34,800 | 35,300 | 34,800 | 35,250 | -100 | -0.3% | 112,400 |
| 2022/06/03 | 35,450 | 35,800 | 35,250 | 35,350 | +400 | +1.1% | 158,500 |
| 2022/06/02 | 34,950 | 35,050 | 34,650 | 34,950 | +150 | +0.4% | 105,900 |
| 2022/06/01 | 34,800 | 35,000 | 34,700 | 34,800 | -300 | -0.9% | 157,300 |
| 2022/05/31 | 35,150 | 35,500 | 34,850 | 35,100 | -100 | -0.3% | 282,300 |
| 2022/05/30 | 34,850 | 35,250 | 34,600 | 35,200 | +1,050 | +3.1% | 306,400 |
701～
750
件表示中 / 3723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 | 3,694,000円 | -8.5% | -18.2% | 1.12% | 41.16倍 | 8.15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 |
| ダイキン | 1,622,000円 | +1.8% | +10.5% | 2.03% | 17.46倍 | 1.69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 | 448,200円 | -8.8% | -26.9% | 4.24% | 13.32倍 | 1.30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 | 5,253,000円 | +7.3% | +10.5% | 1.90% | 20.03倍 | 1.74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 |
| ＩＨＩ | 1,575,000円 | +1.4% | -2.5% | 0.89% | 19.86倍 | 4.95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
