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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 38,210 | 39,030 | 36,470 | 37,220 | -2,490 | -6.3% | 6,753,100 |
| 2024/10/04 | 39,840 | 40,290 | 39,550 | 39,710 | -690 | -1.7% | 3,327,500 |
| 2024/10/03 | 38,810 | 40,630 | 38,630 | 40,400 | +2,990 | +8% | 4,470,400 |
| 2024/10/02 | 37,940 | 38,440 | 37,370 | 37,410 | -1,950 | -5% | 3,472,600 |
| 2024/10/01 | 37,910 | 39,570 | 37,790 | 39,360 | +1,870 | +5% | 3,505,700 |
| 2024/09/30 | 38,700 | 39,550 | 37,460 | 37,490 | -3,210 | -7.9% | 4,107,300 |
| 2024/09/27 | 40,540 | 41,090 | 39,370 | 40,700 | +1,450 | +3.7% | 5,265,500 |
| 2024/09/26 | 37,200 | 39,250 | 36,860 | 39,250 | +3,330 | +9.3% | 3,746,800 |
| 2024/09/25 | 35,430 | 36,460 | 35,410 | 35,920 | +260 | +0.7% | 2,685,400 |
| 2024/09/24 | 36,820 | 37,090 | 35,480 | 35,660 | -630 | -1.7% | 3,029,900 |
| 2024/09/20 | 36,280 | 37,350 | 36,110 | 36,290 | +840 | +2.4% | 4,569,800 |
| 2024/09/19 | 35,500 | 36,020 | 34,970 | 35,450 | +620 | +1.8% | 3,828,900 |
| 2024/09/18 | 34,420 | 34,940 | 33,830 | 34,830 | +1,120 | +3.3% | 3,897,600 |
| 2024/09/17 | 34,600 | 34,980 | 33,260 | 33,710 | -1,590 | -4.5% | 3,510,500 |
| 2024/09/13 | 34,830 | 36,130 | 34,680 | 35,300 | +660 | +1.9% | 4,232,700 |
| 2024/09/12 | 35,080 | 35,720 | 33,950 | 34,640 | +1,620 | +4.9% | 4,234,600 |
| 2024/09/11 | 33,820 | 34,290 | 32,470 | 33,020 | -610 | -1.8% | 4,551,400 |
| 2024/09/10 | 33,370 | 34,080 | 32,340 | 33,630 | +60 | +0.2% | 4,876,300 |
| 2024/09/09 | 31,850 | 33,730 | 31,730 | 33,570 | -1,080 | -3.1% | 4,899,600 |
| 2024/09/06 | 35,460 | 35,580 | 34,020 | 34,650 | -490 | -1.4% | 4,079,900 |
| 2024/09/05 | 36,500 | 36,740 | 34,910 | 35,140 | -1,070 | -3% | 5,882,200 |
| 2024/09/04 | 37,600 | 37,920 | 36,150 | 36,210 | -3,950 | -9.8% | 5,367,600 |
| 2024/09/03 | 41,530 | 41,610 | 39,640 | 40,160 | -1,190 | -2.9% | 3,154,100 |
| 2024/09/02 | 42,900 | 43,150 | 41,250 | 41,350 | -1,310 | -3.1% | 3,226,400 |
| 2024/08/30 | 41,420 | 42,660 | 40,970 | 42,660 | +1,450 | +3.5% | 4,102,700 |
| 2024/08/29 | 40,150 | 41,700 | 40,000 | 41,210 | -1,040 | -2.5% | 3,989,900 |
| 2024/08/28 | 41,220 | 42,250 | 40,810 | 42,250 | +600 | +1.4% | 2,815,500 |
| 2024/08/27 | 41,850 | 41,960 | 40,910 | 41,650 | -900 | -2.1% | 2,800,000 |
| 2024/08/26 | 42,810 | 42,910 | 41,950 | 42,550 | -690 | -1.6% | 2,660,200 |
| 2024/08/23 | 43,000 | 43,780 | 42,830 | 43,240 | -320 | -0.7% | 3,142,300 |
| 2024/08/22 | 44,570 | 44,950 | 43,330 | 43,560 | -1,010 | -2.3% | 3,281,400 |
| 2024/08/21 | 44,430 | 45,520 | 44,230 | 44,570 | -1,260 | -2.7% | 2,992,100 |
| 2024/08/20 | 46,720 | 47,070 | 45,830 | 45,830 | -190 | -0.4% | 3,428,600 |
| 2024/08/19 | 47,880 | 48,610 | 46,020 | 46,020 | -2,270 | -4.7% | 4,449,400 |
| 2024/08/16 | 47,000 | 48,290 | 45,900 | 48,290 | +3,110 | +6.9% | 6,015,400 |
| 2024/08/15 | 43,700 | 45,980 | 43,540 | 45,180 | +1,330 | +3% | 4,887,800 |
| 2024/08/14 | 44,000 | 44,730 | 43,150 | 43,850 | +900 | +2.1% | 4,771,900 |
| 2024/08/13 | 42,730 | 43,550 | 42,110 | 42,950 | +1,620 | +3.9% | 4,206,000 |
| 2024/08/09 | 43,340 | 44,490 | 40,000 | 41,330 | -820 | -1.9% | 6,213,500 |
| 2024/08/08 | 42,550 | 43,140 | 40,260 | 42,150 | -1,800 | -4.1% | 6,611,400 |
| 2024/08/07 | 38,400 | 45,540 | 38,130 | 43,950 | +4,850 | +12.4% | 9,031,900 |
| 2024/08/06 | 39,630 | 41,600 | 37,520 | 39,100 | +1,500 | +4% | 6,915,700 |
| 2024/08/05 | 39,000 | 41,170 | 37,600 | 37,600 | -7,000 | -15.7% | 4,062,200 |
| 2024/08/02 | 44,000 | 46,160 | 43,200 | 44,600 | -3,110 | -6.5% | 7,028,700 |
| 2024/08/01 | 50,160 | 50,200 | 46,790 | 47,710 | -1,750 | -3.5% | 5,324,700 |
| 2024/07/31 | 45,350 | 50,000 | 45,210 | 49,460 | +2,710 | +5.8% | 5,877,500 |
| 2024/07/30 | 46,880 | 47,280 | 45,380 | 46,750 | -830 | -1.7% | 3,994,800 |
| 2024/07/29 | 47,000 | 47,870 | 46,020 | 47,580 | +1,480 | +3.2% | 4,407,300 |
| 2024/07/26 | 46,400 | 47,290 | 45,180 | 46,100 | -750 | -1.6% | 4,958,700 |
| 2024/07/25 | 45,630 | 47,180 | 45,250 | 46,850 | -1,950 | -4% | 5,291,300 |
201～
250
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
