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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 26,825 | 27,150 | 26,360 | 26,415 | -630 | -2.3% | 863,700 |
2023/09/25 | 26,110 | 27,045 | 26,035 | 27,045 | +1,080 | +4.2% | 1,034,700 |
2023/09/22 | 25,450 | 26,340 | 25,200 | 25,965 | +90 | +0.3% | 1,298,600 |
2023/09/21 | 25,780 | 26,120 | 25,650 | 25,875 | -355 | -1.4% | 858,300 |
2023/09/20 | 26,500 | 26,875 | 26,120 | 26,230 | -110 | -0.4% | 1,145,900 |
2023/09/19 | 26,790 | 26,795 | 26,030 | 26,340 | -1,260 | -4.6% | 1,336,600 |
2023/09/15 | 27,395 | 27,855 | 27,205 | 27,600 | +300 | +1.1% | 1,657,000 |
2023/09/14 | 26,395 | 27,315 | 26,115 | 27,300 | +1,480 | +5.7% | 1,474,400 |
2023/09/13 | 25,910 | 26,380 | 25,725 | 25,820 | -515 | -2% | 1,188,800 |
2023/09/12 | 27,250 | 27,365 | 25,915 | 26,335 | -880 | -3.2% | 1,519,500 |
2023/09/11 | 27,750 | 27,795 | 27,055 | 27,215 | -885 | -3.1% | 1,009,800 |
2023/09/08 | 27,980 | 28,310 | 27,790 | 28,100 | -180 | -0.6% | 1,016,700 |
2023/09/07 | 28,550 | 28,645 | 28,105 | 28,280 | -400 | -1.4% | 801,500 |
2023/09/06 | 28,530 | 28,690 | 28,140 | 28,680 | +570 | +2% | 756,900 |
2023/09/05 | 27,600 | 28,110 | 27,520 | 28,110 | +145 | +0.5% | 926,900 |
2023/09/04 | 28,030 | 28,130 | 27,645 | 27,965 | -110 | -0.4% | 807,500 |
2023/09/01 | 28,740 | 28,830 | 27,890 | 28,075 | -670 | -2.3% | 1,286,800 |
2023/08/31 | 28,670 | 28,870 | 28,310 | 28,745 | +150 | +0.5% | 1,319,300 |
2023/08/30 | 28,350 | 28,875 | 28,065 | 28,595 | +1,165 | +4.2% | 1,662,500 |
2023/08/29 | 27,550 | 27,695 | 27,145 | 27,430 | -35 | -0.1% | 822,100 |
2023/08/28 | 26,650 | 27,520 | 26,495 | 27,465 | +1,215 | +4.6% | 1,116,500 |
2023/08/25 | 27,205 | 27,250 | 26,185 | 26,250 | -1,680 | -6% | 1,423,400 |
2023/08/24 | 28,000 | 28,460 | 27,805 | 27,930 | +1,135 | +4.2% | 1,682,000 |
2023/08/23 | 26,770 | 27,050 | 26,575 | 26,795 | -65 | -0.2% | 913,900 |
2023/08/22 | 27,000 | 27,110 | 26,375 | 26,860 | +860 | +3.3% | 1,093,000 |
2023/08/21 | 25,910 | 26,160 | 25,605 | 26,000 | +95 | +0.4% | 789,200 |
2023/08/18 | 25,665 | 26,290 | 25,270 | 25,905 | -75 | -0.3% | 1,031,200 |
2023/08/17 | 25,920 | 26,420 | 25,565 | 25,980 | -160 | -0.6% | 932,300 |
2023/08/16 | 25,870 | 26,590 | 25,635 | 26,140 | +275 | +1.1% | 1,187,100 |
2023/08/15 | 26,090 | 26,285 | 25,755 | 25,865 | +775 | +3.1% | 1,119,300 |
2023/08/14 | 25,300 | 25,590 | 24,805 | 25,090 | -885 | -3.4% | 1,163,100 |
2023/08/10 | 25,765 | 26,050 | 25,430 | 25,975 | -290 | -1.1% | 991,100 |
2023/08/09 | 25,850 | 26,555 | 25,640 | 26,265 | +360 | +1.4% | 901,300 |
2023/08/08 | 26,950 | 27,005 | 25,800 | 25,905 | -840 | -3.1% | 1,138,500 |
2023/08/07 | 26,955 | 26,990 | 26,030 | 26,745 | -400 | -1.5% | 1,187,200 |
2023/08/04 | 27,310 | 27,860 | 27,020 | 27,145 | -160 | -0.6% | 1,334,900 |
2023/08/03 | 26,330 | 27,440 | 26,085 | 27,305 | +295 | +1.1% | 1,708,800 |
2023/08/02 | 27,830 | 27,940 | 26,710 | 27,010 | -710 | -2.6% | 1,797,200 |
2023/08/01 | 27,055 | 27,820 | 26,905 | 27,720 | +1,080 | +4.1% | 1,221,800 |
2023/07/31 | 26,800 | 27,025 | 26,490 | 26,640 | +415 | +1.6% | 1,339,100 |
2023/07/28 | 25,865 | 26,525 | 25,625 | 26,225 | ±0 | ±0% | 1,928,900 |
2023/07/27 | 24,865 | 26,430 | 24,820 | 26,225 | +1,390 | +5.6% | 2,332,400 |
2023/07/26 | 25,035 | 25,375 | 24,685 | 24,835 | +175 | +0.7% | 1,518,100 |
2023/07/25 | 24,490 | 24,720 | 24,020 | 24,660 | +495 | +2% | 1,483,100 |
2023/07/24 | 23,535 | 24,165 | 22,990 | 24,165 | +960 | +4.1% | 1,402,200 |
2023/07/21 | 22,605 | 24,075 | 22,370 | 23,205 | +100 | +0.4% | 3,564,700 |
2023/07/20 | 23,415 | 23,855 | 23,060 | 23,105 | -810 | -3.4% | 1,140,300 |
2023/07/19 | 23,790 | 23,915 | 23,370 | 23,915 | +225 | +0.9% | 1,071,400 |
2023/07/18 | 23,625 | 24,050 | 23,490 | 23,690 | +365 | +1.6% | 840,800 |
2023/07/14 | 22,980 | 23,780 | 22,940 | 23,325 | +425 | +1.9% | 1,265,200 |
151~
200
件表示中 / 3452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 | 5,088,000円 | +30.1% | +38.9% | 0.60% | 45.94倍 | 13.60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 | 2,468,500円 | +3.3% | +10.0% | 1.30% | 27.07倍 | 2.74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 |
SMC | 8,433,000円 | -7.0% | -24.2% | 1.07% | 31.81倍 | 2.94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 |
コマツ | 463,200円 | -0.1% | -10.0% | 3.61% | 12.63倍 | 1.44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 |
三菱重 | 128,100円 | +5.2% | +4.7% | 1.72% | 18.72倍 | 1.92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 |
市場注目の銘柄
チャート関連のコラム