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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 26,020 | 26,070 | 25,060 | 25,300 | -160 | -0.6% | 187,000 |
2020/06/02 | 25,140 | 25,580 | 25,030 | 25,460 | +240 | +1% | 167,100 |
2020/06/01 | 24,380 | 25,250 | 24,190 | 25,220 | +1,160 | +4.8% | 242,200 |
2020/05/29 | 24,900 | 25,170 | 24,060 | 24,060 | -1,060 | -4.2% | 439,700 |
2020/05/28 | 25,200 | 25,200 | 24,710 | 25,120 | -140 | -0.6% | 222,300 |
2020/05/27 | 24,850 | 25,360 | 24,730 | 25,260 | +60 | +0.2% | 297,000 |
2020/05/26 | 25,260 | 25,280 | 24,970 | 25,200 | -60 | -0.2% | 180,000 |
2020/05/25 | 25,500 | 25,500 | 24,980 | 25,260 | +110 | +0.4% | 148,100 |
2020/05/22 | 25,110 | 25,360 | 24,810 | 25,150 | +150 | +0.6% | 178,800 |
2020/05/21 | 25,050 | 25,300 | 24,860 | 25,000 | +70 | +0.3% | 209,200 |
2020/05/20 | 24,560 | 25,060 | 24,470 | 24,930 | +660 | +2.7% | 229,400 |
2020/05/19 | 24,700 | 24,790 | 23,950 | 24,270 | +20 | +0.1% | 215,800 |
2020/05/18 | 24,410 | 24,620 | 23,980 | 24,250 | -820 | -3.3% | 277,900 |
2020/05/15 | 25,270 | 25,490 | 24,650 | 25,070 | +340 | +1.4% | 168,700 |
2020/05/14 | 25,260 | 25,260 | 24,720 | 24,730 | -520 | -2.1% | 177,800 |
2020/05/13 | 25,150 | 25,420 | 24,930 | 25,250 | -180 | -0.7% | 151,400 |
2020/05/12 | 25,060 | 25,510 | 25,050 | 25,430 | +370 | +1.5% | 141,500 |
2020/05/11 | 25,070 | 25,270 | 24,900 | 25,060 | +150 | +0.6% | 169,500 |
2020/05/08 | 24,930 | 25,070 | 24,600 | 24,910 | +470 | +1.9% | 227,000 |
2020/05/07 | 23,600 | 24,490 | 23,520 | 24,440 | +920 | +3.9% | 249,700 |
2020/05/01 | 23,580 | 23,890 | 23,490 | 23,520 | -830 | -3.4% | 212,500 |
2020/04/30 | 24,710 | 24,770 | 24,230 | 24,350 | +200 | +0.8% | 192,500 |
2020/04/28 | 24,000 | 24,250 | 23,900 | 24,150 | +60 | +0.2% | 224,800 |
2020/04/27 | 23,960 | 24,120 | 23,820 | 24,090 | +630 | +2.7% | 302,400 |
2020/04/24 | 23,680 | 24,380 | 23,290 | 23,460 | -1,220 | -4.9% | 533,200 |
2020/04/23 | 24,980 | 24,980 | 24,420 | 24,680 | +30 | +0.1% | 234,300 |
2020/04/22 | 24,000 | 24,650 | 23,920 | 24,650 | +400 | +1.6% | 278,200 |
2020/04/21 | 24,470 | 24,590 | 24,190 | 24,250 | -380 | -1.5% | 186,400 |
2020/04/20 | 24,290 | 24,780 | 24,210 | 24,630 | +60 | +0.2% | 147,600 |
2020/04/17 | 24,700 | 24,900 | 24,440 | 24,570 | +570 | +2.4% | 212,200 |
2020/04/16 | 23,460 | 24,100 | 23,200 | 24,000 | +240 | +1% | 241,900 |
2020/04/15 | 23,810 | 24,060 | 23,610 | 23,760 | -20 | -0.1% | 175,100 |
2020/04/14 | 23,200 | 23,870 | 23,100 | 23,780 | +1,080 | +4.8% | 232,600 |
2020/04/13 | 23,230 | 23,300 | 22,650 | 22,700 | -630 | -2.7% | 142,500 |
2020/04/10 | 23,460 | 23,480 | 22,830 | 23,330 | ±0 | ±0% | 218,200 |
2020/04/09 | 23,290 | 23,330 | 22,800 | 23,330 | +200 | +0.9% | 182,900 |
2020/04/08 | 22,870 | 23,350 | 22,580 | 23,130 | +240 | +1% | 323,100 |
2020/04/07 | 22,400 | 22,920 | 22,080 | 22,890 | +2,000 | +9.6% | 448,600 |
2020/04/06 | 19,740 | 20,920 | 19,620 | 20,890 | +830 | +4.1% | 267,900 |
2020/04/03 | 20,480 | 20,870 | 19,910 | 20,060 | -380 | -1.9% | 230,500 |
2020/04/02 | 19,900 | 20,600 | 19,850 | 20,440 | +260 | +1.3% | 292,700 |
2020/04/01 | 21,140 | 21,150 | 20,010 | 20,180 | -1,180 | -5.5% | 310,100 |
2020/03/31 | 22,000 | 22,060 | 21,200 | 21,360 | -180 | -0.8% | 286,100 |
2020/03/30 | 20,900 | 21,580 | 20,730 | 21,540 | -460 | -2.1% | 258,000 |
2020/03/27 | 22,280 | 22,490 | 21,430 | 22,000 | +780 | +3.7% | 328,800 |
2020/03/26 | 21,780 | 22,320 | 20,890 | 21,220 | -1,060 | -4.8% | 444,100 |
2020/03/25 | 22,270 | 22,560 | 21,070 | 22,280 | +1,010 | +4.7% | 456,400 |
2020/03/24 | 19,900 | 21,270 | 19,740 | 21,270 | +2,730 | +14.7% | 582,100 |
2020/03/23 | 17,790 | 18,850 | 17,680 | 18,540 | +580 | +3.2% | 510,600 |
2020/03/19 | 20,310 | 20,430 | 17,660 | 17,960 | -1,690 | -8.6% | 624,700 |
1251~
1300
件表示中 / 3739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 | 4,301,000円 | -8.5% | -18.2% | 0.96% | 47.92倍 | 9.49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 | 325,000円 | +7.4% | +6.8% | 0.74% | 41.97倍 | 4.65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 | 1,811,000円 | +1.8% | +10.5% | 1.82% | 19.50倍 | 1.89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 | 479,100円 | -8.8% | -26.9% | 3.97% | 14.20倍 | 1.38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 | 4,956,000円 | +7.3% | +10.5% | 2.02% | 18.88倍 | 1.64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