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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 5,560 | 5,650 | 5,550 | 5,650 | +140 | +2.5% | 269,000 |
| 2011/02/24 | 5,600 | 5,640 | 5,480 | 5,510 | -140 | -2.5% | 409,300 |
| 2011/02/23 | 5,630 | 5,790 | 5,600 | 5,650 | -80 | -1.4% | 339,000 |
| 2011/02/22 | 5,750 | 5,780 | 5,730 | 5,730 | -100 | -1.7% | 479,900 |
| 2011/02/21 | 6,000 | 6,000 | 5,800 | 5,830 | -140 | -2.3% | 570,000 |
| 2011/02/18 | 5,930 | 6,000 | 5,880 | 5,970 | +10 | +0.2% | 291,100 |
| 2011/02/17 | 5,940 | 6,000 | 5,940 | 5,960 | +10 | +0.2% | 277,500 |
| 2011/02/16 | 5,970 | 6,000 | 5,930 | 5,950 | +20 | +0.3% | 287,600 |
| 2011/02/15 | 5,880 | 5,960 | 5,860 | 5,930 | +90 | +1.5% | 262,900 |
| 2011/02/14 | 5,870 | 5,890 | 5,800 | 5,840 | +70 | +1.2% | 365,600 |
| 2011/02/10 | 5,740 | 5,850 | 5,740 | 5,770 | -40 | -0.7% | 243,300 |
| 2011/02/09 | 5,950 | 5,990 | 5,790 | 5,810 | -110 | -1.9% | 486,100 |
| 2011/02/08 | 5,860 | 5,930 | 5,810 | 5,920 | +160 | +2.8% | 552,900 |
| 2011/02/07 | 5,780 | 5,790 | 5,690 | 5,760 | +80 | +1.4% | 208,300 |
| 2011/02/04 | 5,700 | 5,730 | 5,610 | 5,680 | ±0 | ±0% | 220,700 |
| 2011/02/03 | 5,700 | 5,750 | 5,650 | 5,680 | +10 | +0.2% | 249,900 |
| 2011/02/02 | 5,610 | 5,700 | 5,590 | 5,670 | +120 | +2.2% | 399,900 |
| 2011/02/01 | 5,570 | 5,610 | 5,520 | 5,550 | +60 | +1.1% | 280,100 |
| 2011/01/31 | 5,380 | 5,530 | 5,300 | 5,490 | +10 | +0.2% | 458,900 |
| 2011/01/28 | 5,520 | 5,560 | 5,420 | 5,480 | -60 | -1.1% | 290,600 |
| 2011/01/27 | 5,590 | 5,600 | 5,480 | 5,540 | -10 | -0.2% | 437,100 |
| 2011/01/26 | 5,610 | 5,640 | 5,530 | 5,550 | -10 | -0.2% | 747,900 |
| 2011/01/25 | 5,500 | 5,590 | 5,470 | 5,560 | +160 | +3% | 572,600 |
| 2011/01/24 | 5,360 | 5,460 | 5,350 | 5,400 | +90 | +1.7% | 553,500 |
| 2011/01/21 | 5,350 | 5,390 | 5,110 | 5,310 | -90 | -1.7% | 805,100 |
| 2011/01/20 | 5,420 | 5,470 | 5,360 | 5,400 | -120 | -2.2% | 615,600 |
| 2011/01/19 | 5,370 | 5,610 | 5,370 | 5,520 | +190 | +3.6% | 983,400 |
| 2011/01/18 | 5,310 | 5,390 | 5,260 | 5,330 | +20 | +0.4% | 444,400 |
| 2011/01/17 | 5,220 | 5,330 | 5,210 | 5,310 | +130 | +2.5% | 602,900 |
| 2011/01/14 | 5,060 | 5,250 | 5,040 | 5,180 | +150 | +3% | 1,080,200 |
| 2011/01/13 | 5,040 | 5,070 | 4,995 | 5,030 | +20 | +0.4% | 420,800 |
| 2011/01/12 | 5,120 | 5,140 | 5,000 | 5,010 | -60 | -1.2% | 359,200 |
| 2011/01/11 | 5,130 | 5,130 | 5,050 | 5,070 | -60 | -1.2% | 267,000 |
| 2011/01/07 | 5,030 | 5,140 | 5,020 | 5,130 | +120 | +2.4% | 504,300 |
| 2011/01/06 | 4,995 | 5,040 | 4,965 | 5,010 | +25 | +0.5% | 613,900 |
| 2011/01/05 | 5,020 | 5,090 | 4,965 | 4,985 | -105 | -2.1% | 619,000 |
| 2011/01/04 | 5,000 | 5,120 | 4,970 | 5,090 | +160 | +3.2% | 523,600 |
| 2010/12/30 | 4,995 | 5,000 | 4,920 | 4,930 | -65 | -1.3% | 350,600 |
| 2010/12/29 | 5,000 | 5,040 | 4,990 | 4,995 | -5 | -0.1% | 216,700 |
| 2010/12/28 | 5,060 | 5,060 | 4,985 | 5,000 | -50 | -1% | 279,000 |
| 2010/12/27 | 5,020 | 5,100 | 5,000 | 5,050 | +50 | +1% | 287,000 |
| 2010/12/24 | 4,945 | 5,030 | 4,930 | 5,000 | -10 | -0.2% | 547,900 |
| 2010/12/22 | 5,050 | 5,100 | 4,965 | 5,010 | -70 | -1.4% | 667,200 |
| 2010/12/21 | 5,120 | 5,160 | 5,040 | 5,080 | -100 | -1.9% | 944,800 |
| 2010/12/20 | 5,280 | 5,280 | 5,080 | 5,180 | -100 | -1.9% | 691,300 |
| 2010/12/17 | 5,440 | 5,440 | 5,260 | 5,280 | -70 | -1.3% | 350,900 |
| 2010/12/16 | 5,350 | 5,400 | 5,330 | 5,350 | -30 | -0.6% | 264,600 |
| 2010/12/15 | 5,380 | 5,380 | 5,310 | 5,380 | +40 | +0.7% | 279,600 |
| 2010/12/14 | 5,300 | 5,420 | 5,280 | 5,340 | +50 | +0.9% | 541,700 |
| 2010/12/13 | 5,060 | 5,290 | 5,030 | 5,290 | +260 | +5.2% | 629,600 |
3501～
3550
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 | 3,688,000円 | -8.5% | -18.2% | 1.12% | 41.10倍 | 8.14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 | 446,500円 | -8.8% | -26.9% | 4.26% | 13.27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 | 5,156,000円 | +7.3% | +10.5% | 1.94% | 19.66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 | 1,600,500円 | +1.4% | -2.5% | 0.87% | 20.18倍 | 5.03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
