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 |
|---|---|---|---|---|---|---|---|
| 2012/07/30 | 4,040 | 4,105 | 4,000 | 4,030 | +60 | +1.5% | 137,000 |
| 2012/07/27 | 4,080 | 4,080 | 3,925 | 3,970 | +30 | +0.8% | 354,200 |
| 2012/07/26 | 3,860 | 3,965 | 3,830 | 3,940 | +85 | +2.2% | 174,700 |
| 2012/07/25 | 3,925 | 3,945 | 3,810 | 3,855 | -140 | -3.5% | 219,600 |
| 2012/07/24 | 3,985 | 4,035 | 3,940 | 3,995 | +10 | +0.3% | 123,100 |
| 2012/07/23 | 4,010 | 4,055 | 3,985 | 3,985 | -80 | -2% | 99,500 |
| 2012/07/20 | 4,150 | 4,165 | 4,060 | 4,065 | -50 | -1.2% | 149,600 |
| 2012/07/19 | 4,045 | 4,170 | 4,025 | 4,115 | +140 | +3.5% | 296,500 |
| 2012/07/18 | 4,105 | 4,110 | 3,955 | 3,975 | -145 | -3.5% | 379,100 |
| 2012/07/17 | 4,250 | 4,250 | 4,100 | 4,120 | -80 | -1.9% | 193,400 |
| 2012/07/13 | 4,055 | 4,210 | 4,055 | 4,200 | +115 | +2.8% | 249,600 |
| 2012/07/12 | 4,100 | 4,115 | 4,020 | 4,085 | -40 | -1% | 364,500 |
| 2012/07/11 | 4,210 | 4,255 | 4,110 | 4,125 | -105 | -2.5% | 324,600 |
| 2012/07/10 | 4,280 | 4,300 | 4,160 | 4,230 | -15 | -0.4% | 227,300 |
| 2012/07/09 | 4,310 | 4,320 | 4,230 | 4,245 | -125 | -2.9% | 220,100 |
| 2012/07/06 | 4,460 | 4,460 | 4,345 | 4,370 | -85 | -1.9% | 252,600 |
| 2012/07/05 | 4,425 | 4,470 | 4,415 | 4,455 | +10 | +0.2% | 127,400 |
| 2012/07/04 | 4,530 | 4,530 | 4,425 | 4,445 | -35 | -0.8% | 138,500 |
| 2012/07/03 | 4,510 | 4,530 | 4,460 | 4,480 | +20 | +0.4% | 143,400 |
| 2012/07/02 | 4,575 | 4,575 | 4,455 | 4,460 | -15 | -0.3% | 125,000 |
| 2012/06/29 | 4,390 | 4,490 | 4,320 | 4,475 | +70 | +1.6% | 220,100 |
| 2012/06/28 | 4,425 | 4,460 | 4,355 | 4,405 | +45 | +1% | 193,300 |
| 2012/06/27 | 4,340 | 4,415 | 4,255 | 4,360 | +45 | +1% | 265,800 |
| 2012/06/26 | 4,330 | 4,355 | 4,265 | 4,315 | -115 | -2.6% | 414,800 |
| 2012/06/25 | 4,585 | 4,610 | 4,405 | 4,430 | -150 | -3.3% | 339,400 |
| 2012/06/22 | 4,580 | 4,590 | 4,525 | 4,580 | -65 | -1.4% | 313,100 |
| 2012/06/21 | 4,655 | 4,690 | 4,615 | 4,645 | +5 | +0.1% | 139,700 |
| 2012/06/20 | 4,690 | 4,700 | 4,620 | 4,640 | -10 | -0.2% | 131,100 |
| 2012/06/19 | 4,680 | 4,735 | 4,640 | 4,650 | -75 | -1.6% | 194,400 |
| 2012/06/18 | 4,635 | 4,730 | 4,625 | 4,725 | +185 | +4.1% | 254,600 |
| 2012/06/15 | 4,545 | 4,585 | 4,480 | 4,540 | -5 | -0.1% | 214,100 |
| 2012/06/14 | 4,460 | 4,575 | 4,425 | 4,545 | +60 | +1.3% | 340,000 |
| 2012/06/13 | 4,455 | 4,490 | 4,405 | 4,485 | +80 | +1.8% | 282,700 |
| 2012/06/12 | 4,300 | 4,425 | 4,295 | 4,405 | -5 | -0.1% | 186,400 |
| 2012/06/11 | 4,390 | 4,425 | 4,340 | 4,410 | +100 | +2.3% | 189,900 |
| 2012/06/08 | 4,365 | 4,380 | 4,285 | 4,310 | -25 | -0.6% | 349,900 |
| 2012/06/07 | 4,410 | 4,425 | 4,320 | 4,335 | +65 | +1.5% | 441,800 |
| 2012/06/06 | 4,205 | 4,295 | 4,115 | 4,270 | +125 | +3% | 343,700 |
| 2012/06/05 | 4,065 | 4,160 | 4,045 | 4,145 | +240 | +6.1% | 457,900 |
| 2012/06/04 | 3,850 | 3,955 | 3,850 | 3,905 | -105 | -2.6% | 222,700 |
| 2012/06/01 | 4,140 | 4,140 | 3,950 | 4,010 | -175 | -4.2% | 263,200 |
| 2012/05/31 | 4,145 | 4,190 | 4,090 | 4,185 | -10 | -0.2% | 287,400 |
| 2012/05/30 | 4,165 | 4,210 | 4,105 | 4,195 | -40 | -0.9% | 288,800 |
| 2012/05/29 | 4,145 | 4,235 | 4,100 | 4,235 | +90 | +2.2% | 274,700 |
| 2012/05/28 | 4,235 | 4,240 | 4,085 | 4,145 | -65 | -1.5% | 461,300 |
| 2012/05/25 | 4,365 | 4,390 | 4,180 | 4,210 | -210 | -4.8% | 764,700 |
| 2012/05/24 | 4,510 | 4,515 | 4,315 | 4,420 | -90 | -2% | 569,100 |
| 2012/05/23 | 4,660 | 4,660 | 4,490 | 4,510 | -150 | -3.2% | 274,900 |
| 2012/05/22 | 4,650 | 4,715 | 4,625 | 4,660 | +45 | +1% | 159,100 |
| 2012/05/21 | 4,650 | 4,685 | 4,600 | 4,615 | -80 | -1.7% | 264,800 |
3151～
3200
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
