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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 4,345 | 4,360 | 4,195 | 4,195 | -220 | -5% | 708,900 |
| 2010/08/30 | 4,645 | 4,675 | 4,395 | 4,415 | -170 | -3.7% | 979,400 |
| 2010/08/27 | 4,380 | 4,630 | 4,355 | 4,585 | +195 | +4.4% | 673,000 |
| 2010/08/26 | 4,350 | 4,415 | 4,350 | 4,390 | +70 | +1.6% | 459,400 |
| 2010/08/25 | 4,310 | 4,430 | 4,305 | 4,320 | -115 | -2.6% | 652,200 |
| 2010/08/24 | 4,510 | 4,515 | 4,415 | 4,435 | -165 | -3.6% | 527,900 |
| 2010/08/23 | 4,665 | 4,680 | 4,560 | 4,600 | -60 | -1.3% | 385,000 |
| 2010/08/20 | 4,670 | 4,700 | 4,630 | 4,660 | -95 | -2% | 472,400 |
| 2010/08/19 | 4,600 | 4,755 | 4,530 | 4,755 | +85 | +1.8% | 938,400 |
| 2010/08/18 | 4,845 | 4,890 | 4,650 | 4,670 | -215 | -4.4% | 1,341,600 |
| 2010/08/17 | 4,825 | 4,945 | 4,825 | 4,885 | ±0 | ±0% | 365,500 |
| 2010/08/16 | 4,920 | 4,925 | 4,840 | 4,885 | -145 | -2.9% | 402,500 |
| 2010/08/13 | 5,010 | 5,060 | 4,900 | 5,030 | +30 | +0.6% | 546,900 |
| 2010/08/12 | 4,750 | 5,020 | 4,710 | 5,000 | +140 | +2.9% | 1,096,200 |
| 2010/08/11 | 4,970 | 4,980 | 4,850 | 4,860 | -210 | -4.1% | 903,900 |
| 2010/08/10 | 5,110 | 5,210 | 5,030 | 5,070 | +270 | +5.6% | 1,654,000 |
| 2010/08/09 | 4,840 | 4,860 | 4,785 | 4,800 | -110 | -2.2% | 559,900 |
| 2010/08/06 | 4,980 | 4,980 | 4,790 | 4,910 | -130 | -2.6% | 979,600 |
| 2010/08/05 | 5,250 | 5,270 | 4,990 | 5,040 | -130 | -2.5% | 567,500 |
| 2010/08/04 | 5,260 | 5,290 | 5,160 | 5,170 | -140 | -2.6% | 220,200 |
| 2010/08/03 | 5,350 | 5,390 | 5,260 | 5,310 | +100 | +1.9% | 275,100 |
| 2010/08/02 | 5,210 | 5,370 | 5,200 | 5,210 | -20 | -0.4% | 292,200 |
| 2010/07/30 | 5,360 | 5,380 | 5,200 | 5,230 | -210 | -3.9% | 453,500 |
| 2010/07/29 | 5,500 | 5,590 | 5,410 | 5,440 | -110 | -2% | 268,500 |
| 2010/07/28 | 5,460 | 5,570 | 5,430 | 5,550 | +150 | +2.8% | 296,100 |
| 2010/07/27 | 5,440 | 5,510 | 5,390 | 5,400 | -20 | -0.4% | 169,000 |
| 2010/07/26 | 5,480 | 5,540 | 5,390 | 5,420 | -20 | -0.4% | 248,400 |
| 2010/07/23 | 5,360 | 5,480 | 5,340 | 5,440 | +250 | +4.8% | 584,700 |
| 2010/07/22 | 5,310 | 5,320 | 5,040 | 5,190 | -210 | -3.9% | 864,700 |
| 2010/07/21 | 5,580 | 5,600 | 5,330 | 5,400 | -130 | -2.4% | 526,700 |
| 2010/07/20 | 5,520 | 5,650 | 5,510 | 5,530 | -90 | -1.6% | 322,900 |
| 2010/07/16 | 5,690 | 5,750 | 5,540 | 5,620 | -140 | -2.4% | 351,300 |
| 2010/07/15 | 5,860 | 5,870 | 5,740 | 5,760 | -150 | -2.5% | 273,900 |
| 2010/07/14 | 5,920 | 5,980 | 5,870 | 5,910 | +140 | +2.4% | 380,200 |
| 2010/07/13 | 5,840 | 5,860 | 5,750 | 5,770 | ±0 | ±0% | 209,100 |
| 2010/07/12 | 5,840 | 5,920 | 5,760 | 5,770 | -50 | -0.9% | 263,100 |
| 2010/07/09 | 5,900 | 5,940 | 5,800 | 5,820 | -20 | -0.3% | 288,200 |
| 2010/07/08 | 5,810 | 5,870 | 5,780 | 5,840 | +230 | +4.1% | 298,000 |
| 2010/07/07 | 5,750 | 5,770 | 5,570 | 5,610 | -170 | -2.9% | 299,400 |
| 2010/07/06 | 5,530 | 5,780 | 5,420 | 5,780 | +200 | +3.6% | 418,300 |
| 2010/07/05 | 5,540 | 5,600 | 5,530 | 5,580 | +60 | +1.1% | 260,900 |
| 2010/07/02 | 5,640 | 5,660 | 5,490 | 5,520 | +10 | +0.2% | 561,500 |
| 2010/07/01 | 5,680 | 5,730 | 5,480 | 5,510 | -170 | -3% | 413,200 |
| 2010/06/30 | 5,600 | 5,720 | 5,580 | 5,680 | -110 | -1.9% | 305,100 |
| 2010/06/29 | 5,840 | 5,970 | 5,760 | 5,790 | -30 | -0.5% | 285,500 |
| 2010/06/28 | 5,900 | 5,940 | 5,790 | 5,820 | -100 | -1.7% | 349,400 |
| 2010/06/25 | 6,000 | 6,040 | 5,900 | 5,920 | -280 | -4.5% | 477,000 |
| 2010/06/24 | 6,150 | 6,280 | 6,120 | 6,200 | -30 | -0.5% | 177,700 |
| 2010/06/23 | 6,260 | 6,260 | 6,160 | 6,230 | -130 | -2% | 363,200 |
| 2010/06/22 | 6,480 | 6,530 | 6,340 | 6,360 | -210 | -3.2% | 419,600 |
3651～
3700
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
