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 |
|---|---|---|---|---|---|---|---|
| 2013/03/11 | 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 |
| 2013/02/15 | 5,280 | 5,330 | 5,220 | 5,330 | -20 | -0.4% | 222,600 |
| 2013/02/14 | 5,260 | 5,430 | 5,250 | 5,350 | +120 | +2.3% | 246,200 |
| 2013/02/13 | 5,260 | 5,290 | 5,140 | 5,230 | -30 | -0.6% | 248,200 |
| 2013/02/12 | 5,220 | 5,420 | 5,200 | 5,260 | +220 | +4.4% | 319,300 |
| 2013/02/08 | 5,130 | 5,130 | 5,030 | 5,040 | -60 | -1.2% | 172,000 |
| 2013/02/07 | 5,060 | 5,150 | 5,050 | 5,100 | -10 | -0.2% | 161,700 |
| 2013/02/06 | 5,110 | 5,170 | 5,090 | 5,110 | +70 | +1.4% | 178,500 |
| 2013/02/05 | 5,040 | 5,080 | 5,000 | 5,040 | -60 | -1.2% | 200,800 |
| 2013/02/04 | 5,080 | 5,130 | 5,050 | 5,100 | +80 | +1.6% | 111,700 |
| 2013/02/01 | 5,030 | 5,060 | 4,965 | 5,020 | -10 | -0.2% | 185,400 |
| 2013/01/31 | 5,020 | 5,040 | 4,975 | 5,030 | +10 | +0.2% | 247,700 |
| 2013/01/30 | 5,040 | 5,120 | 5,010 | 5,020 | -60 | -1.2% | 328,800 |
| 2013/01/29 | 5,060 | 5,160 | 5,040 | 5,080 | -40 | -0.8% | 150,400 |
| 2013/01/28 | 5,260 | 5,270 | 5,110 | 5,120 | -30 | -0.6% | 246,900 |
| 2013/01/25 | 5,000 | 5,160 | 4,985 | 5,150 | +325 | +6.7% | 371,700 |
| 2013/01/24 | 4,810 | 4,900 | 4,780 | 4,825 | -40 | -0.8% | 262,000 |
| 2013/01/23 | 4,960 | 4,985 | 4,850 | 4,865 | -130 | -2.6% | 225,600 |
| 2013/01/22 | 4,985 | 5,030 | 4,920 | 4,995 | +5 | +0.1% | 268,700 |
| 2013/01/21 | 5,010 | 5,010 | 4,915 | 4,990 | -30 | -0.6% | 228,200 |
| 2013/01/18 | 4,805 | 5,030 | 4,790 | 5,020 | +330 | +7% | 576,400 |
| 2013/01/17 | 4,680 | 4,735 | 4,620 | 4,690 | +80 | +1.7% | 343,500 |
| 2013/01/16 | 4,620 | 4,720 | 4,590 | 4,610 | +20 | +0.4% | 317,000 |
| 2013/01/15 | 4,680 | 4,690 | 4,565 | 4,590 | -50 | -1.1% | 213,900 |
| 2013/01/11 | 4,715 | 4,750 | 4,625 | 4,640 | -30 | -0.6% | 170,200 |
| 2013/01/10 | 4,585 | 4,695 | 4,585 | 4,670 | +75 | +1.6% | 163,200 |
| 2013/01/09 | 4,535 | 4,625 | 4,485 | 4,595 | -20 | -0.4% | 195,100 |
| 2013/01/08 | 4,650 | 4,650 | 4,515 | 4,615 | -80 | -1.7% | 234,400 |
| 2013/01/07 | 4,790 | 4,790 | 4,675 | 4,695 | -10 | -0.2% | 166,100 |
| 2013/01/04 | 4,640 | 4,715 | 4,605 | 4,705 | +230 | +5.1% | 246,200 |
| 2012/12/28 | 4,455 | 4,495 | 4,450 | 4,475 | +30 | +0.7% | 138,800 |
| 2012/12/27 | 4,410 | 4,475 | 4,400 | 4,445 | +65 | +1.5% | 120,900 |
| 2012/12/26 | 4,375 | 4,385 | 4,335 | 4,380 | +55 | +1.3% | 114,000 |
| 2012/12/25 | 4,305 | 4,385 | 4,305 | 4,325 | +45 | +1.1% | 146,100 |
| 2012/12/21 | 4,270 | 4,350 | 4,235 | 4,280 | +10 | +0.2% | 219,100 |
3001～
3050
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 | 3,628,000円 | -8.5% | -18.2% | 1.14% | 40.42倍 | 8.00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 | 1,601,000円 | +1.8% | +10.5% | 2.06% | 17.23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 | 444,100円 | -8.8% | -26.9% | 4.28% | 13.21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 | 5,158,000円 | +7.3% | +10.5% | 1.94% | 19.67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 | 1,589,000円 | +1.4% | -2.5% | 0.88% | 20.05倍 | 4.99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
