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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 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 |
| 2011/06/10 | 5,120 | 5,160 | 5,080 | 5,100 | -30 | -0.6% | 273,600 |
| 2011/06/09 | 5,150 | 5,150 | 5,080 | 5,130 | -30 | -0.6% | 372,800 |
| 2011/06/08 | 5,110 | 5,170 | 5,100 | 5,160 | +10 | +0.2% | 220,700 |
| 2011/06/07 | 5,080 | 5,170 | 5,060 | 5,150 | +60 | +1.2% | 201,800 |
| 2011/06/06 | 5,100 | 5,170 | 5,070 | 5,090 | -50 | -1% | 209,300 |
| 2011/06/03 | 5,190 | 5,240 | 5,110 | 5,140 | -110 | -2.1% | 209,800 |
| 2011/06/02 | 5,210 | 5,290 | 5,200 | 5,250 | -130 | -2.4% | 282,300 |
| 2011/06/01 | 5,330 | 5,420 | 5,310 | 5,380 | +100 | +1.9% | 389,100 |
| 2011/05/31 | 5,180 | 5,290 | 5,160 | 5,280 | +90 | +1.7% | 140,800 |
| 2011/05/30 | 5,170 | 5,210 | 5,130 | 5,190 | -20 | -0.4% | 132,900 |
| 2011/05/27 | 5,220 | 5,250 | 5,150 | 5,210 | -10 | -0.2% | 69,900 |
| 2011/05/26 | 5,160 | 5,220 | 5,150 | 5,220 | +100 | +2% | 122,500 |
| 2011/05/25 | 5,180 | 5,230 | 5,110 | 5,120 | -70 | -1.3% | 203,900 |
| 2011/05/24 | 5,130 | 5,210 | 5,130 | 5,190 | ±0 | ±0% | 119,600 |
| 2011/05/23 | 5,210 | 5,260 | 5,130 | 5,190 | -100 | -1.9% | 189,300 |
| 2011/05/20 | 5,350 | 5,350 | 5,250 | 5,290 | -50 | -0.9% | 272,500 |
| 2011/05/19 | 5,450 | 5,450 | 5,310 | 5,340 | -80 | -1.5% | 189,300 |
| 2011/05/18 | 5,330 | 5,430 | 5,250 | 5,420 | +60 | +1.1% | 356,000 |
| 2011/05/17 | 5,330 | 5,360 | 5,280 | 5,360 | +60 | +1.1% | 178,200 |
| 2011/05/16 | 5,360 | 5,380 | 5,300 | 5,300 | -140 | -2.6% | 223,100 |
3401～
3450
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 | 3,683,000円 | -8.5% | -18.2% | 1.12% | 41.04倍 | 8.13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 | 1,604,500円 | +1.8% | +10.5% | 2.06% | 17.27倍 | 1.67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 | 446,800円 | -8.8% | -26.9% | 4.25% | 13.28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 | 5,164,000円 | +7.3% | +10.5% | 1.94% | 19.69倍 | 1.71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 | 1,599,500円 | +1.4% | -2.5% | 0.88% | 20.17倍 | 5.02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
