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 |
|---|---|---|---|---|---|---|---|
| 2012/04/20 | 4,820 | 4,855 | 4,770 | 4,795 | +40 | +0.8% | 308,600 |
| 2012/04/19 | 4,685 | 4,790 | 4,680 | 4,755 | +45 | +1% | 134,500 |
| 2012/04/18 | 4,645 | 4,720 | 4,625 | 4,710 | +170 | +3.7% | 191,900 |
| 2012/04/17 | 4,655 | 4,680 | 4,505 | 4,540 | -115 | -2.5% | 417,200 |
| 2012/04/16 | 4,685 | 4,710 | 4,635 | 4,655 | -80 | -1.7% | 238,400 |
| 2012/04/13 | 4,800 | 4,870 | 4,730 | 4,735 | -50 | -1% | 327,100 |
| 2012/04/12 | 4,740 | 4,810 | 4,705 | 4,785 | +65 | +1.4% | 240,000 |
| 2012/04/11 | 4,655 | 4,735 | 4,650 | 4,720 | -5 | -0.1% | 305,400 |
| 2012/04/10 | 4,715 | 4,820 | 4,710 | 4,725 | +25 | +0.5% | 265,700 |
| 2012/04/09 | 4,640 | 4,760 | 4,635 | 4,700 | -35 | -0.7% | 181,800 |
| 2012/04/06 | 4,800 | 4,825 | 4,690 | 4,735 | -75 | -1.6% | 225,800 |
| 2012/04/05 | 4,755 | 4,815 | 4,675 | 4,810 | +10 | +0.2% | 348,500 |
| 2012/04/04 | 4,775 | 4,830 | 4,770 | 4,800 | -5 | -0.1% | 384,600 |
| 2012/04/03 | 4,700 | 4,880 | 4,695 | 4,805 | +210 | +4.6% | 818,700 |
| 2012/04/02 | 4,620 | 4,665 | 4,570 | 4,595 | +20 | +0.4% | 204,300 |
| 2012/03/30 | 4,730 | 4,735 | 4,570 | 4,575 | -85 | -1.8% | 339,600 |
| 2012/03/29 | 4,755 | 4,760 | 4,640 | 4,660 | -135 | -2.8% | 231,900 |
| 2012/03/28 | 4,680 | 4,795 | 4,660 | 4,795 | +120 | +2.6% | 220,100 |
| 2012/03/27 | 4,755 | 4,770 | 4,640 | 4,675 | +60 | +1.3% | 245,000 |
| 2012/03/26 | 4,625 | 4,645 | 4,560 | 4,615 | -10 | -0.2% | 280,500 |
| 2012/03/23 | 4,645 | 4,690 | 4,625 | 4,625 | -65 | -1.4% | 175,200 |
| 2012/03/22 | 4,720 | 4,780 | 4,685 | 4,690 | -35 | -0.7% | 328,700 |
| 2012/03/21 | 4,755 | 4,840 | 4,720 | 4,725 | -15 | -0.3% | 321,400 |
| 2012/03/19 | 4,810 | 4,825 | 4,740 | 4,740 | -70 | -1.5% | 246,700 |
| 2012/03/16 | 4,615 | 4,830 | 4,605 | 4,810 | +205 | +4.5% | 652,400 |
| 2012/03/15 | 4,495 | 4,615 | 4,460 | 4,605 | +150 | +3.4% | 389,000 |
| 2012/03/14 | 4,460 | 4,520 | 4,430 | 4,455 | +110 | +2.5% | 221,600 |
| 2012/03/13 | 4,410 | 4,410 | 4,330 | 4,345 | -50 | -1.1% | 228,700 |
| 2012/03/12 | 4,470 | 4,490 | 4,360 | 4,395 | -5 | -0.1% | 281,500 |
| 2012/03/09 | 4,420 | 4,440 | 4,375 | 4,400 | +95 | +2.2% | 388,100 |
| 2012/03/08 | 4,290 | 4,310 | 4,270 | 4,305 | +85 | +2% | 184,200 |
| 2012/03/07 | 4,150 | 4,255 | 4,150 | 4,220 | +45 | +1.1% | 272,300 |
| 2012/03/06 | 4,245 | 4,285 | 4,145 | 4,175 | -110 | -2.6% | 359,200 |
| 2012/03/05 | 4,335 | 4,370 | 4,265 | 4,285 | -55 | -1.3% | 280,600 |
| 2012/03/02 | 4,450 | 4,470 | 4,315 | 4,340 | -80 | -1.8% | 435,000 |
| 2012/03/01 | 4,525 | 4,555 | 4,400 | 4,420 | -95 | -2.1% | 209,400 |
| 2012/02/29 | 4,555 | 4,590 | 4,490 | 4,515 | ±0 | ±0% | 271,200 |
| 2012/02/28 | 4,410 | 4,525 | 4,370 | 4,515 | -5 | -0.1% | 327,300 |
| 2012/02/27 | 4,545 | 4,620 | 4,510 | 4,520 | +45 | +1% | 407,400 |
| 2012/02/24 | 4,450 | 4,525 | 4,425 | 4,475 | +65 | +1.5% | 354,900 |
| 2012/02/23 | 4,360 | 4,425 | 4,320 | 4,410 | +85 | +2% | 307,600 |
| 2012/02/22 | 4,310 | 4,335 | 4,235 | 4,325 | +15 | +0.3% | 292,100 |
| 2012/02/21 | 4,300 | 4,355 | 4,285 | 4,310 | -5 | -0.1% | 286,000 |
| 2012/02/20 | 4,300 | 4,345 | 4,285 | 4,315 | +65 | +1.5% | 249,100 |
| 2012/02/17 | 4,265 | 4,290 | 4,220 | 4,250 | +15 | +0.4% | 307,400 |
| 2012/02/16 | 4,120 | 4,245 | 4,100 | 4,235 | +105 | +2.5% | 482,800 |
| 2012/02/15 | 4,040 | 4,140 | 4,010 | 4,130 | +110 | +2.7% | 363,000 |
| 2012/02/14 | 4,015 | 4,035 | 3,955 | 4,020 | +15 | +0.4% | 226,600 |
| 2012/02/13 | 4,010 | 4,030 | 3,990 | 4,005 | +10 | +0.3% | 180,400 |
| 2012/02/10 | 4,050 | 4,065 | 3,965 | 3,995 | -45 | -1.1% | 322,100 |
3251～
3300
件表示中 / 3756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 | 4,077,000円 | -8.5% | -18.2% | 0.98% | 45.43倍 | 9.00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 |
| 三菱重 | 390,500円 | +7.4% | +6.8% | 0.61% | 50.43倍 | 5.58倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| ダイキン | 1,908,000円 | +1.8% | +10.5% | 1.73% | 20.54倍 | 2.00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% | 14.22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 | 5,161,000円 | +7.3% | +10.5% | 1.94% | 19.62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 |
市場注目の銘柄
チャート関連のコラム
