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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 6,290 | 6,340 | 6,230 | 6,240 | +80 | +1.3% | 225,800 |
| 2014/03/17 | 6,230 | 6,270 | 6,110 | 6,160 | -140 | -2.2% | 295,500 |
| 2014/03/14 | 6,420 | 6,430 | 6,260 | 6,300 | -250 | -3.8% | 276,700 |
| 2014/03/13 | 6,610 | 6,670 | 6,540 | 6,550 | -70 | -1.1% | 152,200 |
| 2014/03/12 | 6,690 | 6,700 | 6,600 | 6,620 | -170 | -2.5% | 220,100 |
| 2014/03/11 | 6,820 | 6,880 | 6,730 | 6,790 | -70 | -1% | 205,500 |
| 2014/03/10 | 6,900 | 6,910 | 6,780 | 6,860 | -70 | -1% | 157,400 |
| 2014/03/07 | 6,940 | 7,020 | 6,880 | 6,930 | +40 | +0.6% | 264,400 |
| 2014/03/06 | 6,690 | 6,940 | 6,680 | 6,890 | +240 | +3.6% | 463,700 |
| 2014/03/05 | 6,640 | 6,700 | 6,580 | 6,650 | +80 | +1.2% | 229,500 |
| 2014/03/04 | 6,510 | 6,590 | 6,460 | 6,570 | -60 | -0.9% | 205,700 |
| 2014/03/03 | 6,750 | 6,760 | 6,590 | 6,630 | -220 | -3.2% | 116,700 |
| 2014/02/28 | 6,790 | 6,890 | 6,780 | 6,850 | +10 | +0.1% | 189,700 |
| 2014/02/27 | 6,720 | 6,880 | 6,700 | 6,840 | +130 | +1.9% | 231,700 |
| 2014/02/26 | 6,600 | 6,800 | 6,590 | 6,710 | +90 | +1.4% | 217,200 |
| 2014/02/25 | 6,600 | 6,680 | 6,600 | 6,620 | +50 | +0.8% | 158,200 |
| 2014/02/24 | 6,610 | 6,640 | 6,460 | 6,570 | -30 | -0.5% | 275,200 |
| 2014/02/21 | 6,610 | 6,660 | 6,550 | 6,600 | +10 | +0.2% | 322,400 |
| 2014/02/20 | 6,810 | 6,810 | 6,580 | 6,590 | -280 | -4.1% | 301,500 |
| 2014/02/19 | 6,910 | 6,960 | 6,830 | 6,870 | -130 | -1.9% | 93,200 |
| 2014/02/18 | 6,920 | 7,030 | 6,780 | 7,000 | +150 | +2.2% | 274,100 |
| 2014/02/17 | 6,990 | 6,990 | 6,800 | 6,850 | +20 | +0.3% | 173,000 |
| 2014/02/14 | 6,910 | 7,060 | 6,770 | 6,830 | -40 | -0.6% | 246,300 |
| 2014/02/13 | 6,950 | 6,990 | 6,820 | 6,870 | -80 | -1.2% | 152,100 |
| 2014/02/12 | 6,930 | 6,960 | 6,870 | 6,950 | +120 | +1.8% | 166,300 |
| 2014/02/10 | 7,010 | 7,010 | 6,760 | 6,830 | -20 | -0.3% | 168,700 |
| 2014/02/07 | 6,750 | 6,870 | 6,690 | 6,850 | +300 | +4.6% | 315,500 |
| 2014/02/06 | 6,700 | 6,700 | 6,550 | 6,550 | -90 | -1.4% | 436,800 |
| 2014/02/05 | 6,880 | 6,890 | 6,580 | 6,640 | -190 | -2.8% | 415,300 |
| 2014/02/04 | 6,900 | 7,040 | 6,810 | 6,830 | -270 | -3.8% | 304,400 |
| 2014/02/03 | 7,180 | 7,260 | 7,080 | 7,100 | -110 | -1.5% | 166,600 |
| 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 |
2751～
2800
件表示中 / 3723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 | 3,633,000円 | -8.5% | -18.2% | 1.14% | 40.48倍 | 8.02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 | 1,601,500円 | +1.8% | +10.5% | 2.06% | 17.24倍 | 1.68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 | 444,800円 | -8.8% | -26.9% | 4.27% | 13.23倍 | 1.29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 | 5,155,000円 | +7.3% | +10.5% | 1.94% | 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 | 1,593,500円 | +1.4% | -2.5% | 0.88% | 20.10倍 | 5.01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
