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 |
|---|---|---|---|---|---|---|---|
| 2012/11/28 | 4,255 | 4,265 | 4,210 | 4,225 | -80 | -1.9% | 110,700 |
| 2012/11/27 | 4,235 | 4,310 | 4,185 | 4,305 | +25 | +0.6% | 330,900 |
| 2012/11/26 | 4,400 | 4,450 | 4,275 | 4,280 | -50 | -1.2% | 255,100 |
| 2012/11/22 | 4,250 | 4,335 | 4,230 | 4,330 | +135 | +3.2% | 236,600 |
| 2012/11/21 | 4,215 | 4,250 | 4,165 | 4,195 | +15 | +0.4% | 144,200 |
| 2012/11/20 | 4,235 | 4,235 | 4,160 | 4,180 | -20 | -0.5% | 178,600 |
| 2012/11/19 | 4,210 | 4,235 | 4,155 | 4,200 | +45 | +1.1% | 213,600 |
| 2012/11/16 | 4,090 | 4,175 | 4,065 | 4,155 | +110 | +2.7% | 233,500 |
| 2012/11/15 | 3,935 | 4,045 | 3,905 | 4,045 | +105 | +2.7% | 135,400 |
| 2012/11/14 | 3,950 | 3,970 | 3,915 | 3,940 | -15 | -0.4% | 98,300 |
| 2012/11/13 | 3,870 | 3,955 | 3,870 | 3,955 | +60 | +1.5% | 168,400 |
| 2012/11/12 | 3,945 | 3,950 | 3,880 | 3,895 | -105 | -2.6% | 221,400 |
| 2012/11/09 | 3,925 | 4,015 | 3,905 | 4,000 | +225 | +6% | 705,900 |
| 2012/11/08 | 3,895 | 3,895 | 3,765 | 3,775 | -150 | -3.8% | 324,900 |
| 2012/11/07 | 3,975 | 4,000 | 3,910 | 3,925 | +45 | +1.2% | 265,100 |
| 2012/11/06 | 4,030 | 4,045 | 3,880 | 3,880 | -205 | -5% | 288,800 |
| 2012/11/05 | 4,045 | 4,105 | 4,045 | 4,085 | +25 | +0.6% | 198,400 |
| 2012/11/02 | 4,050 | 4,120 | 4,050 | 4,060 | +55 | +1.4% | 284,200 |
| 2012/11/01 | 3,970 | 4,015 | 3,905 | 4,005 | +70 | +1.8% | 246,500 |
| 2012/10/31 | 3,860 | 3,955 | 3,860 | 3,935 | +105 | +2.7% | 235,200 |
| 2012/10/30 | 3,845 | 3,895 | 3,820 | 3,830 | -10 | -0.3% | 277,200 |
| 2012/10/29 | 3,825 | 3,855 | 3,795 | 3,840 | +45 | +1.2% | 192,600 |
| 2012/10/26 | 3,845 | 3,860 | 3,765 | 3,795 | +30 | +0.8% | 314,800 |
| 2012/10/25 | 3,740 | 3,765 | 3,670 | 3,765 | -10 | -0.3% | 222,800 |
| 2012/10/24 | 3,780 | 3,800 | 3,715 | 3,775 | -75 | -1.9% | 211,200 |
| 2012/10/23 | 3,890 | 3,895 | 3,815 | 3,850 | -5 | -0.1% | 122,500 |
| 2012/10/22 | 3,840 | 3,865 | 3,760 | 3,855 | ±0 | ±0% | 159,800 |
| 2012/10/19 | 3,780 | 3,865 | 3,765 | 3,855 | +50 | +1.3% | 235,700 |
| 2012/10/18 | 3,690 | 3,810 | 3,685 | 3,805 | +145 | +4% | 264,500 |
| 2012/10/17 | 3,640 | 3,665 | 3,585 | 3,660 | +50 | +1.4% | 203,500 |
| 2012/10/16 | 3,635 | 3,665 | 3,590 | 3,610 | -5 | -0.1% | 184,700 |
| 2012/10/15 | 3,535 | 3,620 | 3,520 | 3,615 | +80 | +2.3% | 183,700 |
| 2012/10/12 | 3,520 | 3,590 | 3,500 | 3,535 | +40 | +1.1% | 161,100 |
| 2012/10/11 | 3,390 | 3,570 | 3,380 | 3,495 | +70 | +2% | 296,600 |
| 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 |
3101～
3150
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 | 4,083,000円 | -8.5% | -18.2% | 0.98% | 45.50倍 | 9.01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 | 1,908,000円 | +1.8% | +10.5% | 1.73% | 20.54倍 | 1.99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 | 481,500円 | -8.8% | -26.9% | 3.95% | 14.23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 | 5,152,000円 | +7.3% | +10.5% | 1.94% | 19.58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 | 1,714,000円 | +1.4% | -2.5% | 0.82% | 21.62倍 | 5.39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
