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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 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 |
| 2011/07/25 | 4,560 | 4,580 | 4,510 | 4,520 | -65 | -1.4% | 316,000 |
| 2011/07/22 | 4,560 | 4,585 | 4,505 | 4,585 | +60 | +1.3% | 720,400 |
| 2011/07/21 | 4,620 | 4,640 | 4,500 | 4,525 | -90 | -2% | 711,700 |
| 2011/07/20 | 4,600 | 4,655 | 4,575 | 4,615 | +70 | +1.5% | 689,800 |
| 2011/07/19 | 4,660 | 4,665 | 4,530 | 4,545 | -145 | -3.1% | 747,400 |
| 2011/07/15 | 4,720 | 4,720 | 4,665 | 4,690 | -40 | -0.8% | 491,300 |
| 2011/07/14 | 4,815 | 4,815 | 4,665 | 4,730 | -85 | -1.8% | 647,100 |
| 2011/07/13 | 4,895 | 4,905 | 4,800 | 4,815 | -115 | -2.3% | 524,700 |
| 2011/07/12 | 4,955 | 4,975 | 4,920 | 4,930 | -70 | -1.4% | 329,600 |
| 2011/07/11 | 5,000 | 5,010 | 4,985 | 5,000 | -40 | -0.8% | 204,200 |
| 2011/07/08 | 5,060 | 5,100 | 5,030 | 5,040 | -80 | -1.6% | 370,600 |
| 2011/07/07 | 5,070 | 5,150 | 5,060 | 5,120 | +50 | +1% | 257,600 |
| 2011/07/06 | 5,040 | 5,090 | 4,995 | 5,070 | +60 | +1.2% | 200,800 |
| 2011/07/05 | 4,985 | 5,020 | 4,970 | 5,010 | -10 | -0.2% | 275,600 |
| 2011/07/04 | 5,120 | 5,140 | 4,970 | 5,020 | -90 | -1.8% | 465,300 |
| 2011/07/01 | 5,120 | 5,130 | 5,080 | 5,110 | +30 | +0.6% | 156,600 |
| 2011/06/30 | 5,120 | 5,120 | 5,040 | 5,080 | +10 | +0.2% | 194,100 |
| 2011/06/29 | 5,040 | 5,070 | 5,010 | 5,070 | +85 | +1.7% | 157,300 |
| 2011/06/28 | 5,000 | 5,020 | 4,975 | 4,985 | +10 | +0.2% | 168,500 |
| 2011/06/27 | 5,010 | 5,030 | 4,965 | 4,975 | -20 | -0.4% | 200,900 |
| 2011/06/24 | 4,920 | 5,010 | 4,910 | 4,995 | -25 | -0.5% | 556,500 |
| 2011/06/23 | 5,080 | 5,110 | 5,020 | 5,020 | -130 | -2.5% | 261,800 |
| 2011/06/22 | 5,150 | 5,160 | 5,110 | 5,150 | +40 | +0.8% | 140,400 |
| 2011/06/21 | 5,100 | 5,140 | 5,060 | 5,110 | +90 | +1.8% | 168,700 |
| 2011/06/20 | 5,040 | 5,110 | 5,000 | 5,020 | +10 | +0.2% | 324,000 |
| 2011/06/17 | 5,060 | 5,100 | 4,995 | 5,010 | -20 | -0.4% | 233,500 |
| 2011/06/16 | 5,090 | 5,130 | 5,030 | 5,030 | -70 | -1.4% | 300,200 |
| 2011/06/15 | 5,120 | 5,120 | 5,070 | 5,100 | -10 | -0.2% | 183,500 |
| 2011/06/14 | 5,050 | 5,110 | 5,030 | 5,110 | +40 | +0.8% | 218,300 |
| 2011/06/13 | 5,020 | 5,080 | 5,020 | 5,070 | -30 | -0.6% | 236,500 |
3351～
3400
件表示中 / 3692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 | 2,842,000円 | -8.5% | -18.2% | 1.45% | 31.66倍 | 6.27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 |
| コマツ | 425,600円 | -8.8% | -26.9% | 4.46% | 12.71倍 | 1.24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 | 4,700,000円 | +1.4% | -14.3% | 2.13% | 19.84倍 | 1.59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 |
| クボタ | 167,200円 | +1.1% | -11.4% | 2.99% | 9.81倍 | 0.78倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ＩＨＩ | 1,122,500円 | +21.0% | - | 1.07% | 18.88倍 | 4.18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
