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 |
|---|---|---|---|---|---|---|---|
| 2012/10/10 | 3,450 | 3,520 | 3,420 | 3,425 | -80 | -2.3% | 322,300 |
| 2012/10/09 | 3,510 | 3,510 | 3,475 | 3,505 | -5 | -0.1% | 190,400 |
| 2012/10/05 | 3,580 | 3,580 | 3,480 | 3,510 | -70 | -2% | 281,100 |
| 2012/10/04 | 3,535 | 3,585 | 3,460 | 3,580 | +55 | +1.6% | 220,000 |
| 2012/10/03 | 3,655 | 3,660 | 3,525 | 3,525 | -185 | -5% | 279,300 |
| 2012/10/02 | 3,720 | 3,775 | 3,690 | 3,710 | +10 | +0.3% | 191,700 |
| 2012/10/01 | 3,725 | 3,730 | 3,655 | 3,700 | -60 | -1.6% | 149,100 |
| 2012/09/28 | 3,765 | 3,810 | 3,745 | 3,760 | -5 | -0.1% | 163,400 |
| 2012/09/27 | 3,810 | 3,885 | 3,750 | 3,765 | -65 | -1.7% | 255,900 |
| 2012/09/26 | 3,840 | 3,870 | 3,815 | 3,830 | -65 | -1.7% | 178,400 |
| 2012/09/25 | 3,840 | 3,900 | 3,805 | 3,895 | +70 | +1.8% | 199,800 |
| 2012/09/24 | 3,810 | 3,835 | 3,800 | 3,825 | +15 | +0.4% | 108,900 |
| 2012/09/21 | 3,815 | 3,870 | 3,800 | 3,810 | ±0 | ±0% | 273,600 |
| 2012/09/20 | 3,925 | 3,940 | 3,810 | 3,810 | -150 | -3.8% | 194,000 |
| 2012/09/19 | 3,960 | 3,995 | 3,905 | 3,960 | ±0 | ±0% | 176,200 |
| 2012/09/18 | 3,940 | 4,015 | 3,900 | 3,960 | +90 | +2.3% | 222,300 |
| 2012/09/14 | 3,830 | 3,895 | 3,815 | 3,870 | +110 | +2.9% | 230,500 |
| 2012/09/13 | 3,775 | 3,810 | 3,750 | 3,760 | -10 | -0.3% | 106,000 |
| 2012/09/12 | 3,755 | 3,825 | 3,745 | 3,770 | +15 | +0.4% | 173,800 |
| 2012/09/11 | 3,800 | 3,805 | 3,730 | 3,755 | -130 | -3.3% | 225,900 |
| 2012/09/10 | 3,960 | 3,960 | 3,855 | 3,885 | -70 | -1.8% | 118,800 |
| 2012/09/07 | 3,920 | 3,955 | 3,875 | 3,955 | +145 | +3.8% | 246,900 |
| 2012/09/06 | 3,800 | 3,825 | 3,685 | 3,810 | +10 | +0.3% | 215,600 |
| 2012/09/05 | 3,880 | 3,880 | 3,785 | 3,800 | -90 | -2.3% | 150,700 |
| 2012/09/04 | 3,840 | 3,905 | 3,835 | 3,890 | +40 | +1% | 172,100 |
| 2012/09/03 | 3,880 | 3,895 | 3,785 | 3,850 | -30 | -0.8% | 185,500 |
| 2012/08/31 | 3,865 | 3,915 | 3,860 | 3,880 | -20 | -0.5% | 194,600 |
| 2012/08/30 | 3,975 | 3,985 | 3,885 | 3,900 | -30 | -0.8% | 210,900 |
| 2012/08/29 | 3,865 | 3,945 | 3,850 | 3,930 | +85 | +2.2% | 173,000 |
| 2012/08/28 | 3,910 | 3,930 | 3,825 | 3,845 | -25 | -0.6% | 157,900 |
| 2012/08/27 | 3,900 | 3,930 | 3,865 | 3,870 | -25 | -0.6% | 152,600 |
| 2012/08/24 | 3,900 | 3,910 | 3,870 | 3,895 | -45 | -1.1% | 128,900 |
| 2012/08/23 | 3,900 | 3,970 | 3,880 | 3,940 | ±0 | ±0% | 178,800 |
| 2012/08/22 | 3,960 | 3,990 | 3,920 | 3,940 | -50 | -1.3% | 155,200 |
| 2012/08/21 | 4,035 | 4,040 | 3,985 | 3,990 | -50 | -1.2% | 136,900 |
| 2012/08/20 | 4,085 | 4,120 | 4,010 | 4,040 | +20 | +0.5% | 193,900 |
| 2012/08/17 | 3,980 | 4,025 | 3,955 | 4,020 | +90 | +2.3% | 216,200 |
| 2012/08/16 | 3,865 | 3,930 | 3,860 | 3,930 | +65 | +1.7% | 263,600 |
| 2012/08/15 | 3,835 | 3,875 | 3,740 | 3,865 | +50 | +1.3% | 418,700 |
| 2012/08/14 | 3,980 | 3,985 | 3,800 | 3,815 | -175 | -4.4% | 580,400 |
| 2012/08/13 | 3,985 | 4,030 | 3,980 | 3,990 | +10 | +0.3% | 117,100 |
| 2012/08/10 | 3,950 | 4,005 | 3,940 | 3,980 | -55 | -1.4% | 337,000 |
| 2012/08/09 | 3,955 | 4,170 | 3,910 | 4,035 | +10 | +0.2% | 546,800 |
| 2012/08/08 | 4,195 | 4,225 | 4,010 | 4,025 | -115 | -2.8% | 407,900 |
| 2012/08/07 | 4,145 | 4,150 | 4,090 | 4,140 | +20 | +0.5% | 100,200 |
| 2012/08/06 | 4,095 | 4,150 | 4,095 | 4,120 | +100 | +2.5% | 128,600 |
| 2012/08/03 | 4,055 | 4,070 | 4,010 | 4,020 | -80 | -2% | 132,200 |
| 2012/08/02 | 4,090 | 4,130 | 4,080 | 4,100 | +10 | +0.2% | 156,400 |
| 2012/08/01 | 4,090 | 4,115 | 4,050 | 4,090 | -65 | -1.6% | 210,900 |
| 2012/07/31 | 4,030 | 4,170 | 4,015 | 4,155 | +125 | +3.1% | 247,800 |
3101～
3150
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
