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 |
|---|---|---|---|---|---|---|---|
| 2014/07/22 | 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 |
| 2014/06/27 | 6,870 | 6,870 | 6,650 | 6,810 | -90 | -1.3% | 265,200 |
| 2014/06/26 | 6,980 | 6,990 | 6,870 | 6,900 | -150 | -2.1% | 193,100 |
| 2014/06/25 | 7,130 | 7,170 | 7,020 | 7,050 | -150 | -2.1% | 113,000 |
| 2014/06/24 | 7,060 | 7,220 | 7,040 | 7,200 | +90 | +1.3% | 114,400 |
| 2014/06/23 | 7,080 | 7,160 | 7,080 | 7,110 | ±0 | ±0% | 90,800 |
| 2014/06/20 | 7,210 | 7,210 | 7,070 | 7,110 | -60 | -0.8% | 164,100 |
| 2014/06/19 | 7,200 | 7,210 | 7,130 | 7,170 | +10 | +0.1% | 277,600 |
| 2014/06/18 | 7,090 | 7,190 | 7,030 | 7,160 | +90 | +1.3% | 195,300 |
| 2014/06/17 | 6,990 | 7,080 | 6,980 | 7,070 | +150 | +2.2% | 280,300 |
| 2014/06/16 | 6,780 | 6,960 | 6,740 | 6,920 | +80 | +1.2% | 249,800 |
| 2014/06/13 | 6,840 | 6,880 | 6,790 | 6,840 | +20 | +0.3% | 171,500 |
| 2014/06/12 | 6,780 | 6,870 | 6,760 | 6,820 | -30 | -0.4% | 145,900 |
| 2014/06/11 | 6,820 | 6,850 | 6,780 | 6,850 | +60 | +0.9% | 90,600 |
| 2014/06/10 | 6,860 | 6,880 | 6,770 | 6,790 | -70 | -1% | 110,200 |
| 2014/06/09 | 6,840 | 6,920 | 6,840 | 6,860 | +30 | +0.4% | 96,500 |
| 2014/06/06 | 6,800 | 6,870 | 6,790 | 6,830 | +30 | +0.4% | 136,100 |
| 2014/06/05 | 6,740 | 6,870 | 6,710 | 6,800 | +60 | +0.9% | 274,000 |
| 2014/06/04 | 6,780 | 6,780 | 6,700 | 6,740 | -40 | -0.6% | 110,100 |
| 2014/06/03 | 6,790 | 6,820 | 6,710 | 6,780 | +50 | +0.7% | 209,000 |
| 2014/06/02 | 6,580 | 6,740 | 6,550 | 6,730 | +210 | +3.2% | 274,600 |
| 2014/05/30 | 6,430 | 6,580 | 6,430 | 6,520 | +130 | +2% | 345,700 |
| 2014/05/29 | 6,320 | 6,420 | 6,320 | 6,390 | +30 | +0.5% | 220,700 |
| 2014/05/28 | 6,340 | 6,400 | 6,330 | 6,360 | +20 | +0.3% | 128,200 |
| 2014/05/27 | 6,260 | 6,370 | 6,250 | 6,340 | +90 | +1.4% | 159,800 |
| 2014/05/26 | 6,230 | 6,260 | 6,170 | 6,250 | +30 | +0.5% | 184,000 |
| 2014/05/23 | 6,240 | 6,260 | 6,210 | 6,220 | +20 | +0.3% | 83,600 |
| 2014/05/22 | 6,120 | 6,210 | 6,100 | 6,200 | +160 | +2.6% | 134,100 |
| 2014/05/21 | 6,070 | 6,100 | 6,040 | 6,040 | -80 | -1.3% | 197,400 |
| 2014/05/20 | 6,210 | 6,240 | 6,120 | 6,120 | -50 | -0.8% | 138,000 |
| 2014/05/19 | 6,240 | 6,240 | 6,150 | 6,170 | -10 | -0.2% | 216,600 |
| 2014/05/16 | 6,020 | 6,200 | 6,010 | 6,180 | +110 | +1.8% | 257,400 |
| 2014/05/15 | 6,020 | 6,070 | 5,990 | 6,070 | -10 | -0.2% | 168,700 |
| 2014/05/14 | 6,100 | 6,110 | 6,050 | 6,080 | -40 | -0.7% | 168,000 |
| 2014/05/13 | 6,220 | 6,220 | 6,070 | 6,120 | +40 | +0.7% | 293,300 |
2701～
2750
件表示中 / 3758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 | 4,010,000円 | -8.5% | -18.2% | 1.00% | 44.68倍 | 8.85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 | 1,956,500円 | +1.8% | +10.5% | 1.69% | 21.06倍 | 2.05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 | 483,900円 | -8.8% | -26.9% | 3.93% | 14.30倍 | 1.39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 | 5,171,000円 | +7.3% | +10.5% | 1.93% | 19.66倍 | 1.70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 |
| ＩＨＩ | 1,674,000円 | +1.4% | -2.5% | 0.84% | 21.12倍 | 5.26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
