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 |
|---|---|---|---|---|---|---|---|
| 2013/09/25 | 5,790 | 5,880 | 5,730 | 5,770 | +120 | +2.1% | 417,800 |
| 2013/09/24 | 5,600 | 5,700 | 5,570 | 5,650 | +10 | +0.2% | 257,000 |
| 2013/09/20 | 5,700 | 5,720 | 5,600 | 5,640 | -30 | -0.5% | 342,000 |
| 2013/09/19 | 5,700 | 5,710 | 5,570 | 5,670 | +40 | +0.7% | 218,000 |
| 2013/09/18 | 5,690 | 5,740 | 5,610 | 5,630 | ±0 | ±0% | 204,500 |
| 2013/09/17 | 5,570 | 5,690 | 5,530 | 5,630 | +160 | +2.9% | 230,400 |
| 2013/09/13 | 5,450 | 5,490 | 5,390 | 5,470 | -40 | -0.7% | 279,600 |
| 2013/09/12 | 5,500 | 5,530 | 5,390 | 5,510 | -80 | -1.4% | 402,900 |
| 2013/09/11 | 5,870 | 5,870 | 5,560 | 5,590 | -270 | -4.6% | 432,100 |
| 2013/09/10 | 5,900 | 5,900 | 5,820 | 5,860 | +60 | +1% | 135,500 |
| 2013/09/09 | 5,890 | 5,920 | 5,660 | 5,800 | -10 | -0.2% | 221,600 |
| 2013/09/06 | 5,830 | 5,860 | 5,770 | 5,810 | -30 | -0.5% | 235,400 |
| 2013/09/05 | 5,860 | 5,930 | 5,800 | 5,840 | -20 | -0.3% | 251,100 |
| 2013/09/04 | 5,920 | 5,920 | 5,800 | 5,860 | -70 | -1.2% | 194,900 |
| 2013/09/03 | 5,850 | 5,940 | 5,850 | 5,930 | +180 | +3.1% | 148,300 |
| 2013/09/02 | 5,830 | 5,830 | 5,710 | 5,750 | -40 | -0.7% | 114,700 |
| 2013/08/30 | 5,820 | 5,870 | 5,760 | 5,790 | -20 | -0.3% | 135,500 |
| 2013/08/29 | 5,810 | 5,840 | 5,760 | 5,810 | +10 | +0.2% | 123,100 |
| 2013/08/28 | 5,770 | 5,840 | 5,730 | 5,800 | -70 | -1.2% | 172,500 |
| 2013/08/27 | 5,890 | 5,930 | 5,840 | 5,870 | -60 | -1% | 145,200 |
| 2013/08/26 | 5,930 | 5,990 | 5,900 | 5,930 | +80 | +1.4% | 236,900 |
| 2013/08/23 | 5,770 | 5,890 | 5,770 | 5,850 | +190 | +3.4% | 309,500 |
| 2013/08/22 | 5,690 | 5,700 | 5,570 | 5,660 | -90 | -1.6% | 235,600 |
| 2013/08/21 | 5,740 | 5,820 | 5,640 | 5,750 | +180 | +3.2% | 474,100 |
| 2013/08/20 | 5,580 | 5,600 | 5,510 | 5,570 | -40 | -0.7% | 283,900 |
| 2013/08/19 | 5,430 | 5,620 | 5,410 | 5,610 | +230 | +4.3% | 243,100 |
| 2013/08/16 | 5,260 | 5,470 | 5,260 | 5,380 | +20 | +0.4% | 267,700 |
| 2013/08/15 | 5,490 | 5,540 | 5,320 | 5,360 | -210 | -3.8% | 292,200 |
| 2013/08/14 | 5,690 | 5,710 | 5,500 | 5,570 | -50 | -0.9% | 418,700 |
| 2013/08/13 | 5,560 | 5,620 | 5,490 | 5,620 | +110 | +2% | 181,000 |
| 2013/08/12 | 5,460 | 5,510 | 5,390 | 5,510 | -10 | -0.2% | 340,700 |
| 2013/08/09 | 5,700 | 5,720 | 5,190 | 5,520 | -90 | -1.6% | 880,300 |
| 2013/08/08 | 5,700 | 5,770 | 5,600 | 5,610 | -120 | -2.1% | 156,000 |
| 2013/08/07 | 5,800 | 5,830 | 5,710 | 5,730 | -190 | -3.2% | 146,300 |
| 2013/08/06 | 5,970 | 5,970 | 5,810 | 5,920 | +50 | +0.9% | 141,900 |
| 2013/08/05 | 5,850 | 6,030 | 5,820 | 5,870 | +20 | +0.3% | 209,100 |
| 2013/08/02 | 5,880 | 5,890 | 5,790 | 5,850 | +70 | +1.2% | 239,200 |
| 2013/08/01 | 5,750 | 5,790 | 5,640 | 5,780 | -20 | -0.3% | 204,700 |
| 2013/07/31 | 5,750 | 5,880 | 5,720 | 5,800 | +50 | +0.9% | 202,900 |
| 2013/07/30 | 5,660 | 5,770 | 5,660 | 5,750 | +10 | +0.2% | 151,600 |
| 2013/07/29 | 5,800 | 5,860 | 5,730 | 5,740 | -150 | -2.5% | 251,800 |
| 2013/07/26 | 5,830 | 5,930 | 5,770 | 5,890 | -90 | -1.5% | 297,600 |
| 2013/07/25 | 5,930 | 6,130 | 5,930 | 5,980 | +50 | +0.8% | 401,500 |
| 2013/07/24 | 5,880 | 5,940 | 5,760 | 5,930 | +80 | +1.4% | 524,800 |
| 2013/07/23 | 5,930 | 5,940 | 5,710 | 5,850 | -150 | -2.5% | 1,028,100 |
| 2013/07/22 | 6,250 | 6,260 | 5,900 | 6,000 | -200 | -3.2% | 544,600 |
| 2013/07/19 | 6,600 | 6,620 | 6,170 | 6,200 | -420 | -6.3% | 555,300 |
| 2013/07/18 | 6,640 | 6,640 | 6,570 | 6,620 | +40 | +0.6% | 158,300 |
| 2013/07/17 | 6,610 | 6,610 | 6,530 | 6,580 | -20 | -0.3% | 143,600 |
| 2013/07/16 | 6,540 | 6,640 | 6,540 | 6,600 | +60 | +0.9% | 196,500 |
2901～
2950
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
