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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 7,290 | 7,310 | 7,150 | 7,210 | -60 | -0.8% | 149,200 |
| 2014/01/30 | 7,210 | 7,330 | 7,140 | 7,270 | -90 | -1.2% | 213,300 |
| 2014/01/29 | 7,270 | 7,390 | 7,210 | 7,360 | +120 | +1.7% | 283,000 |
| 2014/01/28 | 7,170 | 7,350 | 7,170 | 7,240 | +80 | +1.1% | 176,600 |
| 2014/01/27 | 7,120 | 7,230 | 7,090 | 7,160 | -210 | -2.8% | 283,400 |
| 2014/01/24 | 7,380 | 7,420 | 7,260 | 7,370 | -240 | -3.2% | 540,600 |
| 2014/01/23 | 7,500 | 7,770 | 7,450 | 7,610 | +230 | +3.1% | 525,700 |
| 2014/01/22 | 7,270 | 7,410 | 7,140 | 7,380 | +70 | +1% | 273,300 |
| 2014/01/21 | 7,300 | 7,380 | 7,260 | 7,310 | -40 | -0.5% | 120,700 |
| 2014/01/20 | 7,390 | 7,430 | 7,330 | 7,350 | +10 | +0.1% | 155,000 |
| 2014/01/17 | 7,150 | 7,380 | 7,140 | 7,340 | +110 | +1.5% | 305,000 |
| 2014/01/16 | 7,000 | 7,340 | 7,000 | 7,230 | +290 | +4.2% | 473,100 |
| 2014/01/15 | 6,830 | 6,950 | 6,810 | 6,940 | +170 | +2.5% | 111,100 |
| 2014/01/14 | 6,810 | 6,820 | 6,740 | 6,770 | -190 | -2.7% | 203,700 |
| 2014/01/10 | 6,900 | 6,980 | 6,850 | 6,960 | +60 | +0.9% | 307,600 |
| 2014/01/09 | 6,800 | 6,920 | 6,790 | 6,900 | +100 | +1.5% | 164,800 |
| 2014/01/08 | 6,850 | 6,850 | 6,780 | 6,800 | ±0 | ±0% | 195,500 |
| 2014/01/07 | 6,780 | 6,880 | 6,700 | 6,800 | -120 | -1.7% | 237,900 |
| 2014/01/06 | 6,980 | 7,000 | 6,890 | 6,920 | -60 | -0.9% | 140,700 |
| 2013/12/30 | 7,020 | 7,040 | 6,960 | 6,980 | -10 | -0.1% | 110,400 |
| 2013/12/27 | 6,890 | 7,010 | 6,830 | 6,990 | +130 | +1.9% | 170,000 |
| 2013/12/26 | 6,840 | 6,880 | 6,810 | 6,860 | +20 | +0.3% | 113,700 |
| 2013/12/25 | 6,770 | 6,870 | 6,770 | 6,840 | +30 | +0.4% | 130,300 |
| 2013/12/24 | 6,880 | 6,920 | 6,790 | 6,810 | -70 | -1% | 205,900 |
| 2013/12/20 | 6,790 | 6,880 | 6,760 | 6,880 | +50 | +0.7% | 166,100 |
| 2013/12/19 | 6,890 | 6,950 | 6,800 | 6,830 | +10 | +0.1% | 176,000 |
| 2013/12/18 | 6,810 | 6,890 | 6,780 | 6,820 | -30 | -0.4% | 212,900 |
| 2013/12/17 | 6,910 | 6,960 | 6,820 | 6,850 | -10 | -0.1% | 121,500 |
| 2013/12/16 | 6,880 | 6,980 | 6,820 | 6,860 | -90 | -1.3% | 238,900 |
| 2013/12/13 | 7,050 | 7,070 | 6,930 | 6,950 | +20 | +0.3% | 454,400 |
| 2013/12/12 | 6,780 | 6,940 | 6,700 | 6,930 | +250 | +3.7% | 410,600 |
| 2013/12/11 | 6,760 | 6,830 | 6,670 | 6,680 | -160 | -2.3% | 364,400 |
| 2013/12/10 | 6,980 | 6,980 | 6,810 | 6,840 | -140 | -2% | 196,800 |
| 2013/12/09 | 6,930 | 6,990 | 6,860 | 6,980 | +110 | +1.6% | 208,100 |
| 2013/12/06 | 6,670 | 6,890 | 6,670 | 6,870 | +150 | +2.2% | 183,900 |
| 2013/12/05 | 6,830 | 6,850 | 6,680 | 6,720 | -180 | -2.6% | 381,300 |
| 2013/12/04 | 6,900 | 6,970 | 6,820 | 6,900 | -50 | -0.7% | 238,000 |
| 2013/12/03 | 7,090 | 7,130 | 6,900 | 6,950 | -70 | -1% | 249,200 |
| 2013/12/02 | 7,030 | 7,080 | 6,970 | 7,020 | -10 | -0.1% | 181,500 |
| 2013/11/29 | 6,990 | 7,050 | 6,950 | 7,030 | -40 | -0.6% | 248,200 |
| 2013/11/28 | 6,990 | 7,080 | 6,950 | 7,070 | +150 | +2.2% | 298,900 |
| 2013/11/27 | 6,750 | 6,950 | 6,720 | 6,920 | +90 | +1.3% | 275,700 |
| 2013/11/26 | 6,770 | 6,860 | 6,680 | 6,830 | +50 | +0.7% | 268,300 |
| 2013/11/25 | 6,690 | 6,800 | 6,680 | 6,780 | +160 | +2.4% | 326,700 |
| 2013/11/22 | 6,570 | 6,630 | 6,500 | 6,620 | +110 | +1.7% | 274,400 |
| 2013/11/21 | 6,390 | 6,550 | 6,390 | 6,510 | +190 | +3% | 252,300 |
| 2013/11/20 | 6,300 | 6,340 | 6,190 | 6,320 | +10 | +0.2% | 201,300 |
| 2013/11/19 | 6,360 | 6,390 | 6,290 | 6,310 | -120 | -1.9% | 174,700 |
| 2013/11/18 | 6,480 | 6,480 | 6,350 | 6,430 | -60 | -0.9% | 193,000 |
| 2013/11/15 | 6,530 | 6,540 | 6,450 | 6,490 | -20 | -0.3% | 228,300 |
2751～
2800
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
