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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 6,840 | 6,880 | 6,800 | 6,850 | +20 | +0.3% | 100,700 |
| 2014/09/05 | 6,790 | 6,850 | 6,790 | 6,830 | +60 | +0.9% | 154,200 |
| 2014/09/04 | 6,800 | 6,820 | 6,750 | 6,770 | -30 | -0.4% | 98,300 |
| 2014/09/03 | 6,770 | 6,840 | 6,750 | 6,800 | +100 | +1.5% | 163,600 |
| 2014/09/02 | 6,650 | 6,700 | 6,630 | 6,700 | +40 | +0.6% | 111,500 |
| 2014/09/01 | 6,660 | 6,680 | 6,620 | 6,660 | +10 | +0.2% | 74,000 |
| 2014/08/29 | 6,660 | 6,680 | 6,620 | 6,650 | ±0 | ±0% | 102,900 |
| 2014/08/28 | 6,660 | 6,690 | 6,630 | 6,650 | -30 | -0.4% | 122,300 |
| 2014/08/27 | 6,660 | 6,710 | 6,650 | 6,680 | +60 | +0.9% | 110,600 |
| 2014/08/26 | 6,580 | 6,630 | 6,550 | 6,620 | +40 | +0.6% | 129,700 |
| 2014/08/25 | 6,560 | 6,630 | 6,550 | 6,580 | -20 | -0.3% | 133,300 |
| 2014/08/22 | 6,610 | 6,640 | 6,570 | 6,600 | ±0 | ±0% | 119,300 |
| 2014/08/21 | 6,570 | 6,630 | 6,570 | 6,600 | +40 | +0.6% | 151,700 |
| 2014/08/20 | 6,580 | 6,590 | 6,550 | 6,560 | -10 | -0.2% | 79,700 |
| 2014/08/19 | 6,600 | 6,620 | 6,550 | 6,570 | -10 | -0.2% | 115,600 |
| 2014/08/18 | 6,560 | 6,670 | 6,560 | 6,580 | +30 | +0.5% | 165,000 |
| 2014/08/15 | 6,570 | 6,570 | 6,510 | 6,550 | -20 | -0.3% | 166,100 |
| 2014/08/14 | 6,570 | 6,640 | 6,540 | 6,570 | +60 | +0.9% | 133,100 |
| 2014/08/13 | 6,500 | 6,520 | 6,460 | 6,510 | -30 | -0.5% | 124,300 |
| 2014/08/12 | 6,550 | 6,590 | 6,510 | 6,540 | +30 | +0.5% | 113,500 |
| 2014/08/11 | 6,430 | 6,520 | 6,390 | 6,510 | +140 | +2.2% | 294,200 |
| 2014/08/08 | 6,500 | 6,550 | 6,250 | 6,370 | -390 | -5.8% | 584,500 |
| 2014/08/07 | 6,630 | 6,770 | 6,620 | 6,760 | +130 | +2% | 140,400 |
| 2014/08/06 | 6,570 | 6,650 | 6,570 | 6,630 | ±0 | ±0% | 118,600 |
| 2014/08/05 | 6,790 | 6,790 | 6,620 | 6,630 | -100 | -1.5% | 160,300 |
| 2014/08/04 | 6,720 | 6,780 | 6,690 | 6,730 | +20 | +0.3% | 73,800 |
| 2014/08/01 | 6,680 | 6,760 | 6,670 | 6,710 | +10 | +0.1% | 173,400 |
| 2014/07/31 | 6,860 | 6,870 | 6,690 | 6,700 | -120 | -1.8% | 270,500 |
| 2014/07/30 | 6,870 | 6,890 | 6,810 | 6,820 | -10 | -0.1% | 134,600 |
| 2014/07/29 | 6,900 | 6,910 | 6,810 | 6,830 | -60 | -0.9% | 159,500 |
| 2014/07/28 | 6,950 | 6,950 | 6,860 | 6,890 | -10 | -0.1% | 158,900 |
| 2014/07/25 | 6,910 | 6,970 | 6,870 | 6,900 | +50 | +0.7% | 245,300 |
| 2014/07/24 | 6,840 | 6,880 | 6,770 | 6,850 | -240 | -3.4% | 579,100 |
| 2014/07/23 | 7,100 | 7,160 | 7,080 | 7,090 | +30 | +0.4% | 231,600 |
| 2014/07/22 | 7,080 | 7,090 | 7,010 | 7,060 | +60 | +0.9% | 241,900 |
| 2014/07/18 | 6,970 | 7,030 | 6,930 | 7,000 | -10 | -0.1% | 255,700 |
| 2014/07/17 | 7,150 | 7,160 | 6,980 | 7,010 | +160 | +2.3% | 542,500 |
| 2014/07/16 | 6,690 | 6,910 | 6,680 | 6,850 | +130 | +1.9% | 335,600 |
| 2014/07/15 | 6,750 | 6,760 | 6,680 | 6,720 | +40 | +0.6% | 181,800 |
| 2014/07/14 | 6,650 | 6,700 | 6,620 | 6,680 | +60 | +0.9% | 100,300 |
| 2014/07/11 | 6,670 | 6,690 | 6,560 | 6,620 | -110 | -1.6% | 294,600 |
| 2014/07/10 | 6,850 | 6,850 | 6,730 | 6,730 | -20 | -0.3% | 236,300 |
| 2014/07/09 | 6,620 | 6,760 | 6,620 | 6,750 | +30 | +0.4% | 232,100 |
| 2014/07/08 | 6,790 | 6,800 | 6,690 | 6,720 | -80 | -1.2% | 201,000 |
| 2014/07/07 | 6,750 | 6,850 | 6,640 | 6,800 | +10 | +0.1% | 323,200 |
| 2014/07/04 | 6,900 | 6,920 | 6,760 | 6,790 | -120 | -1.7% | 340,900 |
| 2014/07/03 | 6,900 | 6,920 | 6,850 | 6,910 | +50 | +0.7% | 159,500 |
| 2014/07/02 | 7,020 | 7,020 | 6,790 | 6,860 | -70 | -1% | 422,500 |
| 2014/07/01 | 6,790 | 6,990 | 6,780 | 6,930 | +130 | +1.9% | 168,300 |
| 2014/06/30 | 6,790 | 6,900 | 6,730 | 6,800 | -10 | -0.1% | 211,300 |
2601～
2650
件表示中 / 3692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 | 2,842,000円 | -8.5% | -18.2% | 1.45% | 31.66倍 | 6.27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 |
| コマツ | 425,600円 | -8.8% | -26.9% | 4.46% | 12.71倍 | 1.24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 | 4,700,000円 | +1.4% | -14.3% | 2.13% | 19.84倍 | 1.59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 |
| クボタ | 167,200円 | +1.1% | -11.4% | 2.99% | 9.81倍 | 0.78倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ＩＨＩ | 1,122,500円 | +21.0% | - | 1.07% | 18.88倍 | 4.18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
