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 |
|---|---|---|---|---|---|---|---|
| 2013/05/24 | 6,660 | 6,800 | 6,440 | 6,600 | +50 | +0.8% | 311,400 |
| 2013/05/23 | 7,070 | 7,100 | 6,550 | 6,550 | -520 | -7.4% | 266,000 |
| 2013/05/22 | 7,050 | 7,120 | 6,940 | 7,070 | +70 | +1% | 192,600 |
| 2013/05/21 | 6,900 | 7,040 | 6,860 | 7,000 | +70 | +1% | 148,000 |
| 2013/05/20 | 6,810 | 6,950 | 6,810 | 6,930 | +130 | +1.9% | 110,500 |
| 2013/05/17 | 6,780 | 6,840 | 6,720 | 6,800 | -50 | -0.7% | 153,400 |
| 2013/05/16 | 6,970 | 6,990 | 6,740 | 6,850 | -30 | -0.4% | 210,600 |
| 2013/05/15 | 6,810 | 6,880 | 6,790 | 6,880 | +170 | +2.5% | 164,200 |
| 2013/05/14 | 6,660 | 6,770 | 6,630 | 6,710 | +100 | +1.5% | 172,900 |
| 2013/05/13 | 6,690 | 6,700 | 6,560 | 6,610 | +20 | +0.3% | 166,700 |
| 2013/05/10 | 6,600 | 6,750 | 6,550 | 6,590 | +380 | +6.1% | 356,200 |
| 2013/05/09 | 6,330 | 6,400 | 6,200 | 6,210 | -80 | -1.3% | 119,700 |
| 2013/05/08 | 6,340 | 6,470 | 6,290 | 6,290 | -20 | -0.3% | 263,400 |
| 2013/05/07 | 6,270 | 6,330 | 6,250 | 6,310 | +170 | +2.8% | 153,500 |
| 2013/05/02 | 6,150 | 6,250 | 6,120 | 6,140 | -20 | -0.3% | 138,500 |
| 2013/05/01 | 6,250 | 6,260 | 6,150 | 6,160 | -130 | -2.1% | 123,800 |
| 2013/04/30 | 6,290 | 6,290 | 6,220 | 6,290 | +90 | +1.5% | 135,000 |
| 2013/04/26 | 6,290 | 6,300 | 6,140 | 6,200 | -30 | -0.5% | 131,300 |
| 2013/04/25 | 6,300 | 6,330 | 6,220 | 6,230 | -90 | -1.4% | 129,200 |
| 2013/04/24 | 6,150 | 6,330 | 6,140 | 6,320 | +280 | +4.6% | 294,500 |
| 2013/04/23 | 5,970 | 6,050 | 5,930 | 6,040 | +170 | +2.9% | 218,500 |
| 2013/04/22 | 5,880 | 5,930 | 5,850 | 5,870 | +90 | +1.6% | 103,600 |
| 2013/04/19 | 5,790 | 5,850 | 5,730 | 5,780 | -10 | -0.2% | 178,200 |
| 2013/04/18 | 5,860 | 5,870 | 5,770 | 5,790 | -110 | -1.9% | 126,900 |
| 2013/04/17 | 5,920 | 6,000 | 5,840 | 5,900 | +220 | +3.9% | 265,600 |
| 2013/04/16 | 5,680 | 5,840 | 5,630 | 5,680 | -100 | -1.7% | 227,500 |
| 2013/04/15 | 5,870 | 5,870 | 5,710 | 5,780 | -130 | -2.2% | 125,000 |
| 2013/04/12 | 5,910 | 5,910 | 5,800 | 5,910 | +10 | +0.2% | 170,300 |
| 2013/04/11 | 5,790 | 5,900 | 5,760 | 5,900 | +170 | +3% | 177,400 |
| 2013/04/10 | 5,630 | 5,760 | 5,630 | 5,730 | +120 | +2.1% | 219,100 |
| 2013/04/09 | 5,670 | 5,750 | 5,560 | 5,610 | -50 | -0.9% | 162,600 |
| 2013/04/08 | 5,750 | 5,770 | 5,600 | 5,660 | +40 | +0.7% | 186,700 |
| 2013/04/05 | 5,670 | 5,730 | 5,590 | 5,620 | +170 | +3.1% | 265,100 |
| 2013/04/04 | 5,340 | 5,450 | 5,290 | 5,450 | +10 | +0.2% | 158,900 |
| 2013/04/03 | 5,470 | 5,490 | 5,330 | 5,440 | +10 | +0.2% | 144,500 |
| 2013/04/02 | 5,340 | 5,520 | 5,290 | 5,430 | +190 | +3.6% | 309,300 |
| 2013/04/01 | 5,270 | 5,350 | 5,230 | 5,240 | -80 | -1.5% | 78,000 |
| 2013/03/29 | 5,310 | 5,370 | 5,280 | 5,320 | -20 | -0.4% | 149,100 |
| 2013/03/28 | 5,390 | 5,410 | 5,280 | 5,340 | -100 | -1.8% | 103,100 |
| 2013/03/27 | 5,490 | 5,490 | 5,380 | 5,440 | -50 | -0.9% | 135,100 |
| 2013/03/26 | 5,470 | 5,500 | 5,430 | 5,490 | +20 | +0.4% | 91,000 |
| 2013/03/25 | 5,490 | 5,510 | 5,430 | 5,470 | +20 | +0.4% | 75,900 |
| 2013/03/22 | 5,500 | 5,520 | 5,450 | 5,450 | -140 | -2.5% | 130,900 |
| 2013/03/21 | 5,610 | 5,620 | 5,540 | 5,590 | -10 | -0.2% | 139,300 |
| 2013/03/19 | 5,600 | 5,640 | 5,570 | 5,600 | +50 | +0.9% | 88,800 |
| 2013/03/18 | 5,620 | 5,620 | 5,520 | 5,550 | -100 | -1.8% | 143,200 |
| 2013/03/15 | 5,540 | 5,680 | 5,540 | 5,650 | +140 | +2.5% | 252,800 |
| 2013/03/14 | 5,460 | 5,550 | 5,450 | 5,510 | +70 | +1.3% | 138,800 |
| 2013/03/13 | 5,500 | 5,550 | 5,440 | 5,440 | -110 | -2% | 172,600 |
| 2013/03/12 | 5,620 | 5,630 | 5,540 | 5,550 | -70 | -1.2% | 209,700 |
2951～
3000
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 | 3,694,000円 | -8.5% | -18.2% | 1.12% | 41.16倍 | 8.15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 | 1,622,000円 | +1.8% | +10.5% | 2.03% | 17.46倍 | 1.70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 | 448,200円 | -8.8% | -26.9% | 4.24% | 13.33倍 | 1.30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 | 5,253,000円 | +7.3% | +10.5% | 1.90% | 20.03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 | 1,575,000円 | +1.4% | -2.5% | 0.89% | 19.87倍 | 4.95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
