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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 4,490 | 4,590 | 4,440 | 4,500 | -10 | -0.2% | 1,298,000 |
| 2010/11/12 | 4,420 | 4,565 | 4,375 | 4,510 | -710 | -13.6% | 3,599,900 |
| 2010/11/11 | 5,120 | 5,260 | 5,120 | 5,220 | +160 | +3.2% | 471,400 |
| 2010/11/10 | 5,060 | 5,120 | 5,050 | 5,060 | -20 | -0.4% | 312,700 |
| 2010/11/09 | 5,050 | 5,120 | 5,010 | 5,080 | -40 | -0.8% | 284,900 |
| 2010/11/08 | 4,945 | 5,150 | 4,930 | 5,120 | +225 | +4.6% | 543,900 |
| 2010/11/05 | 4,715 | 4,900 | 4,715 | 4,895 | +225 | +4.8% | 456,600 |
| 2010/11/04 | 4,650 | 4,720 | 4,630 | 4,670 | +60 | +1.3% | 432,800 |
| 2010/11/02 | 4,630 | 4,655 | 4,550 | 4,610 | +5 | +0.1% | 361,200 |
| 2010/11/01 | 4,665 | 4,685 | 4,585 | 4,605 | -60 | -1.3% | 296,400 |
| 2010/10/29 | 4,715 | 4,740 | 4,635 | 4,665 | -105 | -2.2% | 439,000 |
| 2010/10/28 | 4,840 | 4,840 | 4,720 | 4,770 | -70 | -1.4% | 438,300 |
| 2010/10/27 | 4,860 | 4,920 | 4,815 | 4,840 | +45 | +0.9% | 227,400 |
| 2010/10/26 | 4,815 | 4,865 | 4,790 | 4,795 | ±0 | ±0% | 153,500 |
| 2010/10/25 | 4,875 | 4,890 | 4,785 | 4,795 | -65 | -1.3% | 252,100 |
| 2010/10/22 | 4,800 | 4,880 | 4,770 | 4,860 | +55 | +1.1% | 252,600 |
| 2010/10/21 | 4,820 | 4,825 | 4,715 | 4,805 | -40 | -0.8% | 521,000 |
| 2010/10/20 | 4,680 | 4,855 | 4,670 | 4,845 | +45 | +0.9% | 464,200 |
| 2010/10/19 | 4,785 | 4,815 | 4,760 | 4,800 | +30 | +0.6% | 230,600 |
| 2010/10/18 | 4,740 | 4,815 | 4,720 | 4,770 | +35 | +0.7% | 294,800 |
| 2010/10/15 | 4,680 | 4,840 | 4,670 | 4,735 | +55 | +1.2% | 579,700 |
| 2010/10/14 | 4,670 | 4,700 | 4,610 | 4,680 | +80 | +1.7% | 474,700 |
| 2010/10/13 | 4,790 | 4,790 | 4,580 | 4,600 | -285 | -5.8% | 1,247,100 |
| 2010/10/12 | 5,080 | 5,080 | 4,870 | 4,885 | -195 | -3.8% | 659,700 |
| 2010/10/08 | 5,080 | 5,130 | 5,010 | 5,080 | -50 | -1% | 414,500 |
| 2010/10/07 | 5,010 | 5,180 | 4,990 | 5,130 | +120 | +2.4% | 622,100 |
| 2010/10/06 | 4,920 | 5,020 | 4,880 | 5,010 | +140 | +2.9% | 569,300 |
| 2010/10/05 | 4,750 | 4,880 | 4,725 | 4,870 | +55 | +1.1% | 439,300 |
| 2010/10/04 | 4,860 | 4,875 | 4,785 | 4,815 | -5 | -0.1% | 393,500 |
| 2010/10/01 | 4,845 | 4,880 | 4,805 | 4,820 | +20 | +0.4% | 368,500 |
| 2010/09/30 | 4,860 | 4,865 | 4,800 | 4,800 | -75 | -1.5% | 340,400 |
| 2010/09/29 | 4,805 | 4,880 | 4,805 | 4,875 | +50 | +1% | 378,900 |
| 2010/09/28 | 4,855 | 4,885 | 4,775 | 4,825 | -40 | -0.8% | 276,900 |
| 2010/09/27 | 4,830 | 4,880 | 4,790 | 4,865 | +85 | +1.8% | 349,800 |
| 2010/09/24 | 4,825 | 4,900 | 4,775 | 4,780 | -145 | -2.9% | 793,000 |
| 2010/09/22 | 4,850 | 4,935 | 4,835 | 4,925 | +35 | +0.7% | 566,800 |
| 2010/09/21 | 4,920 | 4,960 | 4,845 | 4,890 | +50 | +1% | 561,800 |
| 2010/09/17 | 4,795 | 4,840 | 4,750 | 4,840 | +85 | +1.8% | 416,200 |
| 2010/09/16 | 4,810 | 4,835 | 4,715 | 4,755 | +5 | +0.1% | 421,600 |
| 2010/09/15 | 4,560 | 4,775 | 4,510 | 4,750 | +140 | +3% | 671,700 |
| 2010/09/14 | 4,675 | 4,745 | 4,590 | 4,610 | -15 | -0.3% | 602,200 |
| 2010/09/13 | 4,560 | 4,650 | 4,520 | 4,625 | +135 | +3% | 526,600 |
| 2010/09/10 | 4,515 | 4,555 | 4,475 | 4,490 | +25 | +0.6% | 391,300 |
| 2010/09/09 | 4,515 | 4,525 | 4,450 | 4,465 | -5 | -0.1% | 344,100 |
| 2010/09/08 | 4,440 | 4,495 | 4,400 | 4,470 | -60 | -1.3% | 531,800 |
| 2010/09/07 | 4,505 | 4,560 | 4,455 | 4,530 | -20 | -0.4% | 564,800 |
| 2010/09/06 | 4,305 | 4,560 | 4,300 | 4,550 | +275 | +6.4% | 978,800 |
| 2010/09/03 | 4,250 | 4,305 | 4,195 | 4,275 | +35 | +0.8% | 577,500 |
| 2010/09/02 | 4,335 | 4,370 | 4,165 | 4,240 | +5 | +0.1% | 620,300 |
| 2010/09/01 | 4,225 | 4,275 | 4,155 | 4,235 | +40 | +1% | 403,900 |
3601～
3650
件表示中 / 3754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 | 4,391,000円 | -8.5% | -18.2% | 0.91% | 48.93倍 | 9.69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 |
| 三菱重 | 360,300円 | +7.4% | +6.8% | 0.67% | 46.53倍 | 5.16倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| ダイキン | 1,880,000円 | +1.8% | +10.5% | 1.76% | 20.24倍 | 1.97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 | 491,300円 | -8.8% | -26.9% | 3.87% | 14.52倍 | 1.41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 | 5,230,000円 | +7.3% | +10.5% | 1.91% | 19.92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 |
市場注目の銘柄
チャート関連のコラム
