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 |
|---|---|---|---|---|---|---|---|
| 2013/04/30 | 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 |
| 2013/03/11 | 5,760 | 5,770 | 5,590 | 5,620 | -80 | -1.4% | 212,100 |
| 2013/03/08 | 5,610 | 5,750 | 5,610 | 5,700 | +210 | +3.8% | 304,400 |
| 2013/03/07 | 5,450 | 5,540 | 5,450 | 5,490 | +40 | +0.7% | 172,400 |
| 2013/03/06 | 5,400 | 5,520 | 5,400 | 5,450 | +160 | +3% | 315,700 |
| 2013/03/05 | 5,280 | 5,340 | 5,270 | 5,290 | +10 | +0.2% | 89,500 |
| 2013/03/04 | 5,310 | 5,330 | 5,250 | 5,280 | -30 | -0.6% | 67,300 |
| 2013/03/01 | 5,300 | 5,330 | 5,240 | 5,310 | ±0 | ±0% | 138,400 |
| 2013/02/28 | 5,210 | 5,320 | 5,210 | 5,310 | +120 | +2.3% | 151,400 |
| 2013/02/27 | 5,260 | 5,270 | 5,180 | 5,190 | -70 | -1.3% | 321,300 |
| 2013/02/26 | 5,180 | 5,330 | 5,160 | 5,260 | -30 | -0.6% | 174,100 |
| 2013/02/25 | 5,370 | 5,390 | 5,260 | 5,290 | ±0 | ±0% | 126,800 |
| 2013/02/22 | 5,320 | 5,330 | 5,240 | 5,290 | -60 | -1.1% | 227,200 |
| 2013/02/21 | 5,350 | 5,370 | 5,310 | 5,350 | ±0 | ±0% | 97,400 |
| 2013/02/20 | 5,330 | 5,370 | 5,280 | 5,350 | +30 | +0.6% | 130,100 |
| 2013/02/19 | 5,300 | 5,330 | 5,220 | 5,320 | -30 | -0.6% | 149,000 |
| 2013/02/18 | 5,390 | 5,400 | 5,330 | 5,350 | +20 | +0.4% | 146,200 |
3001～
3050
件表示中 / 3757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 | 4,026,000円 | -8.5% | -18.2% | 0.99% | 44.86倍 | 8.88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 | 1,960,000円 | +1.8% | +10.5% | 1.68% | 21.10倍 | 2.04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 | 482,900円 | -8.8% | -26.9% | 3.93% | 14.27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 | 5,211,000円 | +7.3% | +10.5% | 1.92% | 19.80倍 | 1.72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 | 1,655,000円 | +1.4% | -2.5% | 0.85% | 20.88倍 | 5.20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
