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 |
|---|---|---|---|---|---|---|---|
| 2011/12/19 | 3,960 | 4,030 | 3,940 | 3,975 | -45 | -1.1% | 200,100 |
| 2011/12/16 | 4,040 | 4,075 | 3,995 | 4,020 | -10 | -0.2% | 283,500 |
| 2011/12/15 | 4,110 | 4,125 | 4,010 | 4,030 | -155 | -3.7% | 387,500 |
| 2011/12/14 | 4,185 | 4,220 | 4,175 | 4,185 | -30 | -0.7% | 152,600 |
| 2011/12/13 | 4,140 | 4,240 | 4,140 | 4,215 | -50 | -1.2% | 204,400 |
| 2011/12/12 | 4,290 | 4,290 | 4,250 | 4,265 | +40 | +0.9% | 215,700 |
| 2011/12/09 | 4,265 | 4,290 | 4,215 | 4,225 | -90 | -2.1% | 275,200 |
| 2011/12/08 | 4,295 | 4,385 | 4,265 | 4,315 | +30 | +0.7% | 553,600 |
| 2011/12/07 | 4,190 | 4,290 | 4,185 | 4,285 | +95 | +2.3% | 295,000 |
| 2011/12/06 | 4,220 | 4,265 | 4,165 | 4,190 | -90 | -2.1% | 323,000 |
| 2011/12/05 | 4,235 | 4,295 | 4,210 | 4,280 | +45 | +1.1% | 299,200 |
| 2011/12/02 | 4,110 | 4,240 | 4,085 | 4,235 | +90 | +2.2% | 384,400 |
| 2011/12/01 | 4,150 | 4,190 | 4,075 | 4,145 | +135 | +3.4% | 371,200 |
| 2011/11/30 | 4,080 | 4,085 | 3,975 | 4,010 | -120 | -2.9% | 256,200 |
| 2011/11/29 | 3,990 | 4,140 | 3,990 | 4,130 | +185 | +4.7% | 462,800 |
| 2011/11/28 | 3,855 | 3,980 | 3,850 | 3,945 | +210 | +5.6% | 321,700 |
| 2011/11/25 | 3,620 | 3,760 | 3,620 | 3,735 | +110 | +3% | 343,100 |
| 2011/11/24 | 3,650 | 3,690 | 3,585 | 3,625 | -120 | -3.2% | 337,400 |
| 2011/11/22 | 3,700 | 3,770 | 3,690 | 3,745 | -25 | -0.7% | 282,600 |
| 2011/11/21 | 3,860 | 3,860 | 3,710 | 3,770 | -125 | -3.2% | 367,800 |
| 2011/11/18 | 3,830 | 3,915 | 3,785 | 3,895 | +20 | +0.5% | 272,300 |
| 2011/11/17 | 3,700 | 3,905 | 3,695 | 3,875 | +175 | +4.7% | 426,800 |
| 2011/11/16 | 3,710 | 3,775 | 3,685 | 3,700 | -15 | -0.4% | 219,700 |
| 2011/11/15 | 3,760 | 3,815 | 3,710 | 3,715 | -130 | -3.4% | 456,200 |
| 2011/11/14 | 3,895 | 3,920 | 3,750 | 3,845 | ±0 | ±0% | 415,500 |
| 2011/11/11 | 3,845 | 3,915 | 3,770 | 3,845 | -50 | -1.3% | 345,300 |
| 2011/11/10 | 3,900 | 3,905 | 3,845 | 3,895 | -145 | -3.6% | 454,300 |
| 2011/11/09 | 4,000 | 4,100 | 3,960 | 4,040 | -85 | -2.1% | 802,800 |
| 2011/11/08 | 4,275 | 4,280 | 4,080 | 4,125 | -145 | -3.4% | 304,900 |
| 2011/11/07 | 4,170 | 4,355 | 4,135 | 4,270 | +75 | +1.8% | 342,900 |
| 2011/11/04 | 4,155 | 4,225 | 4,110 | 4,195 | +95 | +2.3% | 203,900 |
| 2011/11/02 | 4,000 | 4,165 | 3,970 | 4,100 | +15 | +0.4% | 320,800 |
| 2011/11/01 | 4,200 | 4,200 | 4,035 | 4,085 | -125 | -3% | 434,700 |
| 2011/10/31 | 4,365 | 4,375 | 4,205 | 4,210 | -20 | -0.5% | 392,700 |
| 2011/10/28 | 4,350 | 4,385 | 4,190 | 4,230 | -95 | -2.2% | 443,000 |
| 2011/10/27 | 4,275 | 4,330 | 4,200 | 4,325 | +115 | +2.7% | 317,200 |
| 2011/10/26 | 4,060 | 4,245 | 4,050 | 4,210 | +70 | +1.7% | 184,100 |
| 2011/10/25 | 4,180 | 4,205 | 4,100 | 4,140 | +10 | +0.2% | 228,200 |
| 2011/10/24 | 4,080 | 4,170 | 4,055 | 4,130 | +130 | +3.3% | 282,700 |
| 2011/10/21 | 3,920 | 4,015 | 3,840 | 4,000 | +55 | +1.4% | 292,400 |
| 2011/10/20 | 4,045 | 4,050 | 3,875 | 3,945 | -165 | -4% | 533,500 |
| 2011/10/19 | 4,240 | 4,245 | 4,070 | 4,110 | -50 | -1.2% | 235,100 |
| 2011/10/18 | 4,120 | 4,200 | 4,095 | 4,160 | -50 | -1.2% | 214,600 |
| 2011/10/17 | 4,260 | 4,270 | 4,170 | 4,210 | +80 | +1.9% | 226,800 |
| 2011/10/14 | 4,250 | 4,315 | 4,090 | 4,130 | -185 | -4.3% | 426,000 |
| 2011/10/13 | 4,220 | 4,345 | 4,210 | 4,315 | +145 | +3.5% | 630,300 |
| 2011/10/12 | 3,970 | 4,180 | 3,940 | 4,170 | +150 | +3.7% | 478,600 |
| 2011/10/11 | 3,925 | 4,050 | 3,925 | 4,020 | +190 | +5% | 508,200 |
| 2011/10/07 | 3,750 | 3,865 | 3,750 | 3,830 | +190 | +5.2% | 448,200 |
| 2011/10/06 | 3,550 | 3,685 | 3,550 | 3,640 | +160 | +4.6% | 286,500 |
3301～
3350
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
