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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 48,500 | 48,790 | 45,360 | 46,010 | -1,070 | -2.3% | 4,055,600 |
| 2024/04/25 | 47,150 | 48,030 | 46,730 | 47,080 | -1,350 | -2.8% | 2,159,400 |
| 2024/04/24 | 47,800 | 49,250 | 47,610 | 48,430 | +2,030 | +4.4% | 3,065,200 |
| 2024/04/23 | 48,990 | 49,010 | 46,250 | 46,400 | -1,220 | -2.6% | 2,631,500 |
| 2024/04/22 | 48,220 | 49,530 | 46,650 | 47,620 | -2,180 | -4.4% | 3,567,600 |
| 2024/04/19 | 52,130 | 52,330 | 49,270 | 49,800 | -4,330 | -8% | 3,550,100 |
| 2024/04/18 | 51,350 | 54,590 | 50,900 | 54,130 | +890 | +1.7% | 2,948,300 |
| 2024/04/17 | 53,560 | 54,220 | 52,840 | 53,240 | +540 | +1% | 2,371,000 |
| 2024/04/16 | 53,810 | 53,840 | 52,460 | 52,700 | -2,500 | -4.5% | 2,187,400 |
| 2024/04/15 | 55,650 | 55,860 | 54,350 | 55,200 | -1,080 | -1.9% | 1,843,400 |
| 2024/04/12 | 56,450 | 56,580 | 54,980 | 56,280 | +730 | +1.3% | 2,561,600 |
| 2024/04/11 | 55,000 | 56,000 | 54,950 | 55,550 | +50 | +0.1% | 2,168,900 |
| 2024/04/10 | 56,080 | 56,530 | 55,350 | 55,500 | -1,100 | -1.9% | 2,182,900 |
| 2024/04/09 | 55,790 | 56,900 | 55,630 | 56,600 | +540 | +1% | 2,147,700 |
| 2024/04/08 | 55,600 | 57,460 | 55,430 | 56,060 | +1,500 | +2.7% | 3,579,300 |
| 2024/04/05 | 56,300 | 57,000 | 53,880 | 54,560 | -2,190 | -3.9% | 3,443,300 |
| 2024/04/04 | 57,180 | 57,200 | 56,190 | 56,750 | +540 | +1% | 2,291,700 |
| 2024/04/03 | 56,220 | 57,050 | 55,270 | 56,210 | -800 | -1.4% | 2,692,000 |
| 2024/04/02 | 56,600 | 57,200 | 56,230 | 57,010 | +1,190 | +2.1% | 2,427,800 |
| 2024/04/01 | 57,320 | 57,590 | 55,370 | 55,820 | -1,370 | -2.4% | 2,849,600 |
| 2024/03/29 | 55,130 | 57,850 | 54,720 | 57,190 | +2,000 | +3.6% | 7,176,200 |
| 2024/03/28 | 54,830 | 55,750 | 54,520 | 55,190 | -100 | -0.2% | 2,249,600 |
| 2024/03/27 | 55,440 | 55,690 | 54,630 | 55,290 | +290 | +0.5% | 2,242,900 |
| 2024/03/26 | 55,100 | 56,310 | 54,420 | 55,000 | +600 | +1.1% | 2,275,000 |
| 2024/03/25 | 55,360 | 55,650 | 54,380 | 54,400 | -390 | -0.7% | 2,108,500 |
| 2024/03/22 | 53,200 | 55,570 | 53,080 | 54,790 | +1,830 | +3.5% | 3,393,900 |
| 2024/03/21 | 52,100 | 52,960 | 51,360 | 52,960 | +1,460 | +2.8% | 2,741,700 |
| 2024/03/19 | 50,180 | 51,750 | 50,010 | 51,500 | +610 | +1.2% | 2,472,000 |
| 2024/03/18 | 48,000 | 51,000 | 47,960 | 50,890 | +2,810 | +5.8% | 1,989,200 |
| 2024/03/15 | 49,360 | 49,490 | 47,860 | 48,080 | -2,270 | -4.5% | 1,925,200 |
| 2024/03/14 | 49,450 | 50,370 | 48,540 | 50,350 | +350 | +0.7% | 1,843,200 |
| 2024/03/13 | 51,300 | 51,390 | 49,260 | 50,000 | +60 | +0.1% | 1,888,800 |
| 2024/03/12 | 49,310 | 50,460 | 48,930 | 49,940 | +290 | +0.6% | 2,169,900 |
| 2024/03/11 | 48,680 | 49,650 | 48,050 | 49,650 | -2,270 | -4.4% | 2,092,400 |
| 2024/03/08 | 51,800 | 53,260 | 51,680 | 51,920 | +820 | +1.6% | 2,547,900 |
| 2024/03/07 | 52,640 | 52,660 | 50,280 | 51,100 | -1,250 | -2.4% | 2,946,200 |
| 2024/03/06 | 52,450 | 53,060 | 51,910 | 52,350 | -1,100 | -2.1% | 2,882,300 |
| 2024/03/05 | 51,510 | 54,190 | 51,180 | 53,450 | +1,930 | +3.7% | 4,380,200 |
| 2024/03/04 | 51,750 | 51,970 | 50,720 | 51,520 | +1,430 | +2.9% | 2,107,700 |
| 2024/03/01 | 48,780 | 50,090 | 48,600 | 50,090 | +1,830 | +3.8% | 2,132,700 |
| 2024/02/29 | 46,550 | 48,260 | 46,350 | 48,260 | +1,140 | +2.4% | 2,122,600 |
| 2024/02/28 | 46,800 | 47,590 | 46,380 | 47,120 | -120 | -0.3% | 1,242,900 |
| 2024/02/27 | 47,390 | 47,590 | 46,570 | 47,240 | +290 | +0.6% | 1,394,200 |
| 2024/02/26 | 47,800 | 47,840 | 46,300 | 46,950 | -460 | -1% | 1,811,700 |
| 2024/02/22 | 45,980 | 47,460 | 45,010 | 47,410 | +4,080 | +9.4% | 3,056,200 |
| 2024/02/21 | 42,900 | 43,330 | 42,520 | 43,330 | -770 | -1.7% | 1,474,700 |
| 2024/02/20 | 44,010 | 44,950 | 43,750 | 44,100 | +560 | +1.3% | 1,508,000 |
| 2024/02/19 | 44,020 | 44,340 | 42,880 | 43,540 | -740 | -1.7% | 1,211,000 |
| 2024/02/16 | 45,660 | 46,480 | 43,760 | 44,280 | -1,250 | -2.7% | 2,705,800 |
| 2024/02/15 | 44,660 | 46,010 | 44,300 | 45,530 | +1,640 | +3.7% | 2,484,100 |
1～
50
件表示中 / 3445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 | 4,601,000円 | +30.1% | +38.9% | 0.67% | 41.54倍 | 12.30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 | 2,116,000円 | +6.5% | +3.8% | 1.13% | 23.46倍 | 2.45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 |
| ＳＭＣ | 8,073,000円 | -7.0% | -24.2% | 1.11% | 30.46倍 | 2.82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 |
| 三菱重 | 134,500円 | +4.7% | +51.7% | 1.19% | 23.79倍 | 2.36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 |
| コマツ | 426,400円 | +3.3% | +6.8% | 3.38% | 11.86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 |
市場注目の銘柄
チャート関連のコラム
