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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/14 | 45,830 | 46,320 | 45,360 | 45,380 | -220 | -0.5% | 2,446,600 |
| 2025/02/13 | 45,020 | 46,030 | 45,020 | 45,600 | +320 | +0.7% | 2,816,700 |
| 2025/02/12 | 45,900 | 46,100 | 44,420 | 45,280 | -1,130 | -2.4% | 3,550,100 |
| 2025/02/10 | 45,950 | 47,150 | 45,840 | 46,410 | +410 | +0.9% | 3,289,600 |
| 2025/02/07 | 44,310 | 46,640 | 44,190 | 46,000 | +1,240 | +2.8% | 4,576,900 |
| 2025/02/06 | 43,800 | 44,810 | 43,720 | 44,760 | +1,250 | +2.9% | 2,938,400 |
| 2025/02/05 | 43,870 | 44,100 | 43,170 | 43,510 | -460 | -1% | 2,750,000 |
| 2025/02/04 | 43,590 | 44,930 | 43,330 | 43,970 | +1,030 | +2.4% | 3,916,800 |
| 2025/02/03 | 43,200 | 43,880 | 42,700 | 42,940 | -1,800 | -4% | 3,148,300 |
| 2025/01/31 | 45,560 | 45,770 | 44,740 | 44,740 | -1,140 | -2.5% | 3,447,700 |
| 2025/01/30 | 45,290 | 45,910 | 44,880 | 45,880 | +570 | +1.3% | 4,371,700 |
| 2025/01/29 | 45,930 | 45,930 | 43,910 | 45,310 | +80 | +0.2% | 5,857,800 |
| 2025/01/28 | 44,000 | 45,600 | 42,180 | 45,230 | -1,350 | -2.9% | 7,458,900 |
| 2025/01/27 | 46,100 | 46,800 | 44,960 | 46,580 | -850 | -1.8% | 5,838,800 |
| 2025/01/24 | 47,150 | 48,480 | 46,430 | 47,430 | -3,430 | -6.7% | 8,477,600 |
| 2025/01/23 | 53,000 | 53,680 | 50,720 | 50,860 | -1,280 | -2.5% | 6,776,400 |
| 2025/01/22 | 47,500 | 52,200 | 46,900 | 52,140 | +5,540 | +11.9% | 8,801,600 |
| 2025/01/21 | 44,720 | 46,600 | 44,580 | 46,600 | +2,580 | +5.9% | 5,824,500 |
| 2025/01/20 | 44,320 | 45,040 | 43,720 | 44,020 | -10 | ±0% | 3,712,500 |
| 2025/01/17 | 43,910 | 45,010 | 43,400 | 44,030 | -230 | -0.5% | 3,670,300 |
| 2025/01/16 | 44,560 | 45,100 | 43,580 | 44,260 | +190 | +0.4% | 4,434,300 |
| 2025/01/15 | 44,600 | 44,640 | 43,370 | 44,070 | -280 | -0.6% | 3,808,100 |
| 2025/01/14 | 47,040 | 47,240 | 44,300 | 44,350 | -3,650 | -7.6% | 4,503,400 |
| 2025/01/10 | 48,180 | 49,530 | 47,710 | 48,000 | -680 | -1.4% | 4,521,000 |
| 2025/01/09 | 48,540 | 49,710 | 48,180 | 48,680 | +80 | +0.2% | 4,526,100 |
| 2025/01/08 | 45,760 | 48,600 | 45,700 | 48,600 | +2,180 | +4.7% | 5,343,900 |
| 2025/01/07 | 45,280 | 46,950 | 44,870 | 46,420 | +3,240 | +7.5% | 5,160,000 |
| 2025/01/06 | 43,430 | 43,750 | 42,660 | 43,180 | +450 | +1.1% | 3,033,200 |
| 2024/12/30 | 43,370 | 43,500 | 42,570 | 42,730 | -1,030 | -2.4% | 2,546,700 |
| 2024/12/27 | 43,010 | 43,850 | 42,830 | 43,760 | +990 | +2.3% | 3,211,100 |
| 2024/12/26 | 41,730 | 43,050 | 41,660 | 42,770 | +570 | +1.4% | 3,547,800 |
| 2024/12/25 | 42,370 | 42,630 | 41,390 | 42,200 | +50 | +0.1% | 2,748,100 |
| 2024/12/24 | 42,990 | 43,290 | 42,130 | 42,150 | -350 | -0.8% | 2,862,900 |
| 2024/12/23 | 42,160 | 42,640 | 41,710 | 42,500 | +960 | +2.3% | 3,300,200 |
| 2024/12/20 | 42,150 | 42,400 | 41,140 | 41,540 | -980 | -2.3% | 5,024,500 |
| 2024/12/19 | 42,000 | 43,480 | 41,640 | 42,520 | -840 | -1.9% | 3,760,900 |
101～
150
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
