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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 49,160 | 49,880 | 48,210 | 48,800 | -880 | -1.8% | 4,600,000 |
| 2024/07/23 | 52,000 | 52,220 | 49,300 | 49,680 | -230 | -0.5% | 4,474,800 |
| 2024/07/22 | 51,700 | 52,370 | 49,530 | 49,910 | -2,790 | -5.3% | 4,428,700 |
| 2024/07/19 | 54,270 | 54,500 | 52,100 | 52,700 | -2,560 | -4.6% | 5,090,200 |
| 2024/07/18 | 55,610 | 56,950 | 54,500 | 55,260 | -5,350 | -8.8% | 4,272,700 |
| 2024/07/17 | 62,600 | 62,990 | 60,460 | 60,610 | -2,850 | -4.5% | 3,553,200 |
| 2024/07/16 | 63,250 | 64,070 | 62,310 | 63,460 | +930 | +1.5% | 3,243,900 |
| 2024/07/12 | 65,800 | 66,040 | 62,150 | 62,530 | -6,010 | -8.8% | 5,457,800 |
| 2024/07/11 | 67,670 | 68,850 | 67,060 | 68,540 | +2,270 | +3.4% | 3,658,100 |
| 2024/07/10 | 64,880 | 66,360 | 64,380 | 66,270 | +1,590 | +2.5% | 3,940,100 |
| 2024/07/09 | 63,650 | 64,780 | 63,250 | 64,680 | +1,560 | +2.5% | 2,539,300 |
| 2024/07/08 | 62,990 | 63,380 | 62,350 | 63,120 | -120 | -0.2% | 1,915,800 |
| 2024/07/05 | 65,000 | 65,350 | 63,000 | 63,240 | -1,340 | -2.1% | 2,873,700 |
| 2024/07/04 | 65,000 | 65,260 | 63,640 | 64,580 | +290 | +0.5% | 2,579,600 |
| 2024/07/03 | 62,850 | 64,500 | 62,600 | 64,290 | +2,440 | +3.9% | 2,935,000 |
| 2024/07/02 | 60,950 | 62,050 | 60,340 | 61,850 | +1,110 | +1.8% | 2,538,300 |
| 2024/07/01 | 61,480 | 61,800 | 60,350 | 60,740 | -300 | -0.5% | 1,659,000 |
| 2024/06/28 | 60,980 | 61,930 | 60,850 | 61,040 | +210 | +0.3% | 2,285,300 |
| 2024/06/27 | 61,800 | 62,400 | 60,570 | 60,830 | -1,670 | -2.7% | 2,618,200 |
| 2024/06/26 | 61,310 | 62,500 | 60,810 | 62,500 | +2,800 | +4.7% | 3,774,400 |
| 2024/06/25 | 62,000 | 62,130 | 59,380 | 59,700 | -3,500 | -5.5% | 3,384,900 |
| 2024/06/24 | 62,330 | 63,620 | 61,770 | 63,200 | -360 | -0.6% | 2,931,500 |
| 2024/06/21 | 60,510 | 63,750 | 60,250 | 63,560 | +1,450 | +2.3% | 3,743,500 |
| 2024/06/20 | 60,900 | 62,180 | 60,800 | 62,110 | +980 | +1.6% | 2,379,000 |
| 2024/06/19 | 63,980 | 64,870 | 60,800 | 61,130 | -2,420 | -3.8% | 3,153,400 |
| 2024/06/18 | 64,700 | 65,000 | 63,350 | 63,550 | -330 | -0.5% | 2,269,300 |
| 2024/06/17 | 65,210 | 65,510 | 63,750 | 63,880 | -1,720 | -2.6% | 2,428,500 |
| 2024/06/14 | 64,420 | 66,100 | 64,080 | 65,600 | +1,490 | +2.3% | 3,035,200 |
| 2024/06/13 | 63,300 | 64,300 | 62,760 | 64,110 | +2,140 | +3.5% | 3,040,100 |
| 2024/06/12 | 60,050 | 61,990 | 59,970 | 61,970 | +1,580 | +2.6% | 2,192,500 |
| 2024/06/11 | 59,960 | 60,560 | 59,720 | 60,390 | +990 | +1.7% | 1,969,100 |
| 2024/06/10 | 59,710 | 60,070 | 58,640 | 59,400 | -400 | -0.7% | 1,832,100 |
| 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 |
251～
300
件表示中 / 3754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 | 4,391,000円 | -8.5% | -18.2% | 0.91% | 48.93倍 | 9.69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 |
| 三菱重 | 360,300円 | +7.4% | +6.8% | 0.67% | 46.53倍 | 5.16倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| ダイキン | 1,880,000円 | +1.8% | +10.5% | 1.76% | 20.24倍 | 1.97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 | 491,300円 | -8.8% | -26.9% | 3.87% | 14.52倍 | 1.41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 | 5,230,000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 |
市場注目の銘柄
チャート関連のコラム
