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 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 3,535 | 3,560 | 3,435 | 3,480 | -15 | -0.4% | 385,900 |
| 2011/10/04 | 3,370 | 3,515 | 3,350 | 3,495 | -15 | -0.4% | 331,700 |
| 2011/10/03 | 3,620 | 3,660 | 3,495 | 3,510 | -210 | -5.6% | 351,800 |
| 2011/09/30 | 3,720 | 3,770 | 3,610 | 3,720 | ±0 | ±0% | 311,400 |
| 2011/09/29 | 3,585 | 3,720 | 3,525 | 3,720 | +95 | +2.6% | 345,200 |
| 2011/09/28 | 3,700 | 3,745 | 3,595 | 3,625 | -70 | -1.9% | 323,900 |
| 2011/09/27 | 3,595 | 3,730 | 3,590 | 3,695 | +205 | +5.9% | 383,200 |
| 2011/09/26 | 3,525 | 3,550 | 3,410 | 3,490 | -90 | -2.5% | 637,600 |
| 2011/09/22 | 3,700 | 3,705 | 3,560 | 3,580 | -210 | -5.5% | 441,700 |
| 2011/09/21 | 3,780 | 3,815 | 3,710 | 3,790 | +15 | +0.4% | 294,000 |
| 2011/09/20 | 3,725 | 3,780 | 3,640 | 3,775 | +5 | +0.1% | 446,500 |
| 2011/09/16 | 3,700 | 3,850 | 3,690 | 3,770 | +95 | +2.6% | 706,800 |
| 2011/09/15 | 3,655 | 3,735 | 3,650 | 3,675 | +120 | +3.4% | 449,600 |
| 2011/09/14 | 3,660 | 3,775 | 3,545 | 3,555 | -85 | -2.3% | 492,000 |
| 2011/09/13 | 3,480 | 3,640 | 3,480 | 3,640 | +185 | +5.4% | 401,300 |
| 2011/09/12 | 3,410 | 3,515 | 3,395 | 3,455 | -45 | -1.3% | 278,900 |
| 2011/09/09 | 3,570 | 3,575 | 3,465 | 3,500 | -35 | -1% | 447,100 |
| 2011/09/08 | 3,525 | 3,585 | 3,495 | 3,535 | +95 | +2.8% | 712,300 |
| 2011/09/07 | 3,340 | 3,480 | 3,340 | 3,440 | +145 | +4.4% | 504,100 |
| 2011/09/06 | 3,445 | 3,450 | 3,275 | 3,295 | -220 | -6.3% | 583,800 |
| 2011/09/05 | 3,560 | 3,575 | 3,470 | 3,515 | -115 | -3.2% | 282,300 |
| 2011/09/02 | 3,685 | 3,720 | 3,620 | 3,630 | -100 | -2.7% | 248,100 |
| 2011/09/01 | 3,700 | 3,760 | 3,645 | 3,730 | +90 | +2.5% | 402,900 |
| 2011/08/31 | 3,715 | 3,730 | 3,620 | 3,640 | -75 | -2% | 292,900 |
| 2011/08/30 | 3,765 | 3,775 | 3,695 | 3,715 | +35 | +1% | 270,100 |
| 2011/08/29 | 3,695 | 3,735 | 3,610 | 3,680 | +30 | +0.8% | 357,500 |
| 2011/08/26 | 3,510 | 3,660 | 3,500 | 3,650 | +105 | +3% | 444,900 |
| 2011/08/25 | 3,450 | 3,570 | 3,440 | 3,545 | +120 | +3.5% | 346,600 |
| 2011/08/24 | 3,565 | 3,590 | 3,415 | 3,425 | -70 | -2% | 264,800 |
| 2011/08/23 | 3,475 | 3,565 | 3,445 | 3,495 | +40 | +1.2% | 548,000 |
| 2011/08/22 | 3,455 | 3,585 | 3,445 | 3,455 | -45 | -1.3% | 470,700 |
| 2011/08/19 | 3,530 | 3,545 | 3,475 | 3,500 | -125 | -3.4% | 521,600 |
| 2011/08/18 | 3,740 | 3,740 | 3,610 | 3,625 | -155 | -4.1% | 323,200 |
| 2011/08/17 | 3,865 | 3,885 | 3,765 | 3,780 | -75 | -1.9% | 197,900 |
| 2011/08/16 | 3,825 | 3,890 | 3,810 | 3,855 | +85 | +2.3% | 232,400 |
| 2011/08/15 | 3,815 | 3,840 | 3,750 | 3,770 | +25 | +0.7% | 291,900 |
| 2011/08/12 | 3,815 | 3,845 | 3,730 | 3,745 | -45 | -1.2% | 300,300 |
| 2011/08/11 | 3,780 | 3,850 | 3,770 | 3,790 | -95 | -2.4% | 291,500 |
| 2011/08/10 | 4,020 | 4,050 | 3,870 | 3,885 | +20 | +0.5% | 489,200 |
| 2011/08/09 | 3,850 | 3,880 | 3,735 | 3,865 | -165 | -4.1% | 754,600 |
| 2011/08/08 | 4,050 | 4,075 | 3,960 | 4,030 | -115 | -2.8% | 524,000 |
| 2011/08/05 | 4,015 | 4,170 | 4,005 | 4,145 | -145 | -3.4% | 621,400 |
| 2011/08/04 | 4,350 | 4,425 | 4,280 | 4,290 | -70 | -1.6% | 476,900 |
| 2011/08/03 | 4,435 | 4,435 | 4,350 | 4,360 | -145 | -3.2% | 467,700 |
| 2011/08/02 | 4,580 | 4,580 | 4,455 | 4,505 | -100 | -2.2% | 518,400 |
| 2011/08/01 | 4,545 | 4,635 | 4,545 | 4,605 | +110 | +2.4% | 516,700 |
| 2011/07/29 | 4,565 | 4,580 | 4,470 | 4,495 | -75 | -1.6% | 397,100 |
| 2011/07/28 | 4,570 | 4,635 | 4,545 | 4,570 | -60 | -1.3% | 428,600 |
| 2011/07/27 | 4,475 | 4,630 | 4,455 | 4,630 | +160 | +3.6% | 974,900 |
| 2011/07/26 | 4,500 | 4,515 | 4,390 | 4,470 | -50 | -1.1% | 876,100 |
3351～
3400
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 | 3,694,000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 | 1,621,000円 | +1.8% | +10.5% | 2.04% | 17.45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 | 5,243,000円 | +7.3% | +10.5% | 1.91% | 19.99倍 | 1.74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 | 1,579,000円 | +1.4% | -2.5% | 0.89% | 19.91倍 | 4.96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
