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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 59,340 | 59,980 | 58,590 | 59,800 | -70 | -0.1% | 1,956,600 |
| 2024/06/06 | 59,600 | 60,070 | 58,780 | 59,870 | +2,640 | +4.6% | 2,377,600 |
| 2024/06/05 | 58,340 | 59,320 | 57,190 | 57,230 | -1,800 | -3% | 2,807,300 |
| 2024/06/04 | 59,880 | 60,120 | 58,920 | 59,030 | -960 | -1.6% | 2,304,200 |
| 2024/06/03 | 61,000 | 61,100 | 59,230 | 59,990 | -1,500 | -2.4% | 2,819,000 |
| 2024/05/31 | 59,900 | 61,700 | 59,770 | 61,490 | +190 | +0.3% | 3,338,700 |
| 2024/05/30 | 61,570 | 62,120 | 60,750 | 61,300 | -1,430 | -2.3% | 3,390,800 |
| 2024/05/29 | 63,240 | 64,990 | 62,440 | 62,730 | +490 | +0.8% | 3,929,700 |
| 2024/05/28 | 62,030 | 62,620 | 60,790 | 62,240 | +450 | +0.7% | 3,482,700 |
| 2024/05/27 | 62,000 | 62,550 | 61,310 | 61,790 | +290 | +0.5% | 2,405,100 |
| 2024/05/24 | 61,130 | 62,480 | 60,860 | 61,500 | -760 | -1.2% | 3,388,800 |
| 2024/05/23 | 60,000 | 62,670 | 59,840 | 62,260 | +4,590 | +8% | 4,931,700 |
| 2024/05/22 | 57,240 | 58,070 | 56,820 | 57,670 | +540 | +0.9% | 2,839,400 |
| 2024/05/21 | 56,240 | 58,060 | 56,170 | 57,130 | +1,430 | +2.6% | 3,010,300 |
| 2024/05/20 | 55,510 | 56,260 | 55,240 | 55,700 | -360 | -0.6% | 2,303,800 |
| 2024/05/17 | 55,650 | 56,590 | 55,460 | 56,060 | -80 | -0.1% | 2,221,000 |
| 2024/05/16 | 55,300 | 56,140 | 54,980 | 56,140 | +2,290 | +4.3% | 2,799,500 |
| 2024/05/15 | 52,570 | 54,080 | 52,470 | 53,850 | +1,880 | +3.6% | 3,058,900 |
| 2024/05/14 | 52,980 | 53,520 | 51,200 | 51,970 | -740 | -1.4% | 2,511,400 |
| 2024/05/13 | 51,500 | 52,710 | 51,030 | 52,710 | +1,830 | +3.6% | 2,573,600 |
| 2024/05/10 | 50,910 | 51,990 | 49,880 | 50,880 | -80 | -0.2% | 2,469,600 |
| 2024/05/09 | 49,550 | 51,580 | 49,380 | 50,960 | +1,100 | +2.2% | 3,191,200 |
| 2024/05/08 | 49,800 | 50,600 | 49,260 | 49,860 | -750 | -1.5% | 2,647,400 |
| 2024/05/07 | 48,000 | 50,610 | 47,850 | 50,610 | +4,120 | +8.9% | 3,454,300 |
| 2024/05/02 | 45,420 | 46,490 | 44,720 | 46,490 | +370 | +0.8% | 2,185,000 |
| 2024/05/01 | 45,900 | 47,190 | 45,280 | 46,120 | +320 | +0.7% | 2,026,500 |
| 2024/04/30 | 46,650 | 46,880 | 45,350 | 45,800 | -210 | -0.5% | 2,389,300 |
| 2024/04/26 | 48,500 | 48,790 | 45,360 | 46,010 | -1,070 | -2.3% | 4,055,600 |
| 2024/04/25 | 47,150 | 48,030 | 46,730 | 47,080 | -1,350 | -2.8% | 2,159,400 |
| 2024/04/24 | 47,800 | 49,250 | 47,610 | 48,430 | +2,030 | +4.4% | 3,065,200 |
| 2024/04/23 | 48,990 | 49,010 | 46,250 | 46,400 | -1,220 | -2.6% | 2,631,500 |
| 2024/04/22 | 48,220 | 49,530 | 46,650 | 47,620 | -2,180 | -4.4% | 3,567,600 |
| 2024/04/19 | 52,130 | 52,330 | 49,270 | 49,800 | -4,330 | -8% | 3,550,100 |
| 2024/04/18 | 51,350 | 54,590 | 50,900 | 54,130 | +890 | +1.7% | 2,948,300 |
| 2024/04/17 | 53,560 | 54,220 | 52,840 | 53,240 | +540 | +1% | 2,371,000 |
| 2024/04/16 | 53,810 | 53,840 | 52,460 | 52,700 | -2,500 | -4.5% | 2,187,400 |
| 2024/04/15 | 55,650 | 55,860 | 54,350 | 55,200 | -1,080 | -1.9% | 1,843,400 |
| 2024/04/12 | 56,450 | 56,580 | 54,980 | 56,280 | +730 | +1.3% | 2,561,600 |
| 2024/04/11 | 55,000 | 56,000 | 54,950 | 55,550 | +50 | +0.1% | 2,168,900 |
| 2024/04/10 | 56,080 | 56,530 | 55,350 | 55,500 | -1,100 | -1.9% | 2,182,900 |
| 2024/04/09 | 55,790 | 56,900 | 55,630 | 56,600 | +540 | +1% | 2,147,700 |
| 2024/04/08 | 55,600 | 57,460 | 55,430 | 56,060 | +1,500 | +2.7% | 3,579,300 |
| 2024/04/05 | 56,300 | 57,000 | 53,880 | 54,560 | -2,190 | -3.9% | 3,443,300 |
| 2024/04/04 | 57,180 | 57,200 | 56,190 | 56,750 | +540 | +1% | 2,291,700 |
| 2024/04/03 | 56,220 | 57,050 | 55,270 | 56,210 | -800 | -1.4% | 2,692,000 |
| 2024/04/02 | 56,600 | 57,200 | 56,230 | 57,010 | +1,190 | +2.1% | 2,427,800 |
| 2024/04/01 | 57,320 | 57,590 | 55,370 | 55,820 | -1,370 | -2.4% | 2,849,600 |
| 2024/03/29 | 55,130 | 57,850 | 54,720 | 57,190 | +2,000 | +3.6% | 7,176,200 |
| 2024/03/28 | 54,830 | 55,750 | 54,520 | 55,190 | -100 | -0.2% | 2,249,600 |
| 2024/03/27 | 55,440 | 55,690 | 54,630 | 55,290 | +290 | +0.5% | 2,242,900 |
251～
300
件表示中 / 3722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 | 3,674,000円 | -8.5% | -18.2% | 1.12% | 40.94倍 | 8.11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 | 1,610,000円 | +1.8% | +10.5% | 2.05% | 17.33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 | 446,400円 | -8.8% | -26.9% | 4.26% | 13.27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 | 5,224,000円 | +7.3% | +10.5% | 1.91% | 19.92倍 | 1.73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 | 1,605,000円 | +1.4% | -2.5% | 0.87% | 20.24倍 | 5.04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
