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 |
|---|---|---|---|---|---|---|---|
| 2012/03/02 | 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 |
| 2012/02/09 | 4,000 | 4,045 | 3,920 | 4,040 | -45 | -1.1% | 779,600 |
| 2012/02/08 | 4,120 | 4,130 | 4,055 | 4,085 | -55 | -1.3% | 474,000 |
| 2012/02/07 | 4,160 | 4,190 | 4,095 | 4,140 | -20 | -0.5% | 315,700 |
| 2012/02/06 | 4,270 | 4,295 | 4,100 | 4,160 | -75 | -1.8% | 418,900 |
| 2012/02/03 | 4,150 | 4,255 | 4,130 | 4,235 | +80 | +1.9% | 315,500 |
| 2012/02/02 | 4,135 | 4,185 | 4,130 | 4,155 | +25 | +0.6% | 181,000 |
| 2012/02/01 | 4,075 | 4,155 | 4,050 | 4,130 | +15 | +0.4% | 240,500 |
| 2012/01/31 | 4,010 | 4,120 | 3,980 | 4,115 | +105 | +2.6% | 316,600 |
| 2012/01/30 | 4,020 | 4,090 | 4,005 | 4,010 | -45 | -1.1% | 344,600 |
| 2012/01/27 | 4,090 | 4,105 | 4,025 | 4,055 | -95 | -2.3% | 465,600 |
| 2012/01/26 | 4,265 | 4,275 | 4,135 | 4,150 | -120 | -2.8% | 314,700 |
| 2012/01/25 | 4,170 | 4,275 | 4,160 | 4,270 | +100 | +2.4% | 505,700 |
| 2012/01/24 | 4,200 | 4,215 | 4,065 | 4,170 | -80 | -1.9% | 738,500 |
| 2012/01/23 | 4,340 | 4,345 | 4,150 | 4,250 | -200 | -4.5% | 820,600 |
| 2012/01/20 | 4,490 | 4,520 | 4,345 | 4,450 | -25 | -0.6% | 616,500 |
| 2012/01/19 | 4,450 | 4,485 | 4,405 | 4,475 | +135 | +3.1% | 501,300 |
| 2012/01/18 | 4,265 | 4,350 | 4,230 | 4,340 | +140 | +3.3% | 422,100 |
| 2012/01/17 | 4,090 | 4,210 | 4,090 | 4,200 | +145 | +3.6% | 287,000 |
| 2012/01/16 | 4,120 | 4,125 | 4,030 | 4,055 | -110 | -2.6% | 299,300 |
| 2012/01/13 | 4,120 | 4,190 | 4,110 | 4,165 | -5 | -0.1% | 395,000 |
| 2012/01/12 | 4,165 | 4,200 | 4,150 | 4,170 | +15 | +0.4% | 243,800 |
| 2012/01/11 | 4,070 | 4,190 | 4,065 | 4,155 | +115 | +2.8% | 326,000 |
| 2012/01/10 | 3,970 | 4,050 | 3,965 | 4,040 | +50 | +1.3% | 166,600 |
| 2012/01/06 | 3,960 | 4,010 | 3,925 | 3,990 | -25 | -0.6% | 235,300 |
| 2012/01/05 | 4,075 | 4,075 | 4,005 | 4,015 | -90 | -2.2% | 135,300 |
| 2012/01/04 | 4,085 | 4,120 | 4,075 | 4,105 | +90 | +2.2% | 176,600 |
| 2011/12/30 | 4,015 | 4,025 | 3,960 | 4,015 | +35 | +0.9% | 91,200 |
| 2011/12/29 | 3,930 | 4,000 | 3,915 | 3,980 | ±0 | ±0% | 115,800 |
| 2011/12/28 | 4,050 | 4,050 | 3,970 | 3,980 | -85 | -2.1% | 143,900 |
| 2011/12/27 | 4,100 | 4,100 | 4,050 | 4,065 | -25 | -0.6% | 92,500 |
| 2011/12/26 | 4,100 | 4,125 | 4,060 | 4,090 | +25 | +0.6% | 95,000 |
| 2011/12/22 | 4,095 | 4,095 | 4,035 | 4,065 | -30 | -0.7% | 112,200 |
| 2011/12/21 | 4,125 | 4,150 | 4,080 | 4,095 | +40 | +1% | 122,500 |
| 2011/12/20 | 3,980 | 4,065 | 3,980 | 4,055 | +80 | +2% | 120,300 |
3251～
3300
件表示中 / 3722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 | 3,695,000円 | -8.5% | -18.2% | 1.12% | 41.17倍 | 8.16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 | 1.69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 | 447,500円 | -8.8% | -26.9% | 4.25% | 13.30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 | 5,238,000円 | +7.3% | +10.5% | 1.91% | 19.97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 | 1,577,000円 | +1.4% | -2.5% | 0.89% | 19.89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
