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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 29,665 | 30,290 | 29,430 | 30,120 | +225 | +0.8% | 5,120,100 |
| 2025/03/31 | 31,150 | 31,220 | 29,860 | 29,895 | -2,735 | -8.4% | 4,709,300 |
| 2025/03/28 | 32,280 | 33,190 | 32,130 | 32,630 | -890 | -2.7% | 3,975,100 |
| 2025/03/27 | 34,070 | 34,220 | 33,260 | 33,520 | -1,670 | -4.7% | 3,247,800 |
| 2025/03/26 | 34,990 | 35,460 | 34,630 | 35,190 | +900 | +2.6% | 3,989,400 |
| 2025/03/25 | 33,930 | 34,390 | 33,470 | 34,290 | +1,230 | +3.7% | 3,758,400 |
| 2025/03/24 | 33,870 | 33,870 | 32,920 | 33,060 | -560 | -1.7% | 2,905,100 |
| 2025/03/21 | 33,970 | 34,220 | 33,610 | 33,620 | -130 | -0.4% | 2,816,200 |
| 2025/03/19 | 34,910 | 35,080 | 33,660 | 33,750 | -1,860 | -5.2% | 3,610,400 |
| 2025/03/18 | 35,900 | 36,160 | 35,330 | 35,610 | +330 | +0.9% | 2,715,200 |
| 2025/03/17 | 36,200 | 36,300 | 35,150 | 35,280 | -420 | -1.2% | 3,870,900 |
| 2025/03/14 | 34,440 | 35,840 | 34,300 | 35,700 | +1,270 | +3.7% | 5,944,700 |
| 2025/03/13 | 34,000 | 34,950 | 33,960 | 34,430 | +1,700 | +5.2% | 4,423,800 |
| 2025/03/12 | 33,440 | 33,680 | 32,630 | 32,730 | -390 | -1.2% | 3,477,500 |
| 2025/03/11 | 31,620 | 33,120 | 31,190 | 33,120 | +100 | +0.3% | 4,873,800 |
| 2025/03/10 | 32,900 | 34,450 | 32,790 | 33,020 | +440 | +1.4% | 5,505,300 |
| 2025/03/07 | 32,000 | 34,200 | 32,000 | 32,580 | -510 | -1.5% | 5,561,100 |
| 2025/03/06 | 34,620 | 34,680 | 32,950 | 33,090 | -1,090 | -3.2% | 5,201,500 |
| 2025/03/05 | 36,980 | 37,400 | 34,180 | 34,180 | -2,550 | -6.9% | 5,444,000 |
| 2025/03/04 | 36,940 | 37,390 | 35,860 | 36,730 | -1,670 | -4.3% | 4,771,100 |
| 2025/03/03 | 38,320 | 38,640 | 37,770 | 38,400 | +830 | +2.2% | 3,119,800 |
| 2025/02/28 | 38,500 | 38,500 | 37,060 | 37,570 | -4,330 | -10.3% | 4,352,500 |
| 2025/02/27 | 41,500 | 42,290 | 41,250 | 41,900 | +800 | +1.9% | 3,363,000 |
| 2025/02/26 | 41,280 | 41,530 | 40,680 | 41,100 | -1,680 | -3.9% | 3,220,700 |
| 2025/02/25 | 43,040 | 45,030 | 42,480 | 42,780 | -3,060 | -6.7% | 4,986,000 |
| 2025/02/21 | 45,600 | 45,880 | 44,840 | 45,840 | -460 | -1% | 3,422,800 |
| 2025/02/20 | 46,500 | 47,310 | 45,830 | 46,300 | -650 | -1.4% | 3,834,400 |
| 2025/02/19 | 46,500 | 47,100 | 45,310 | 46,950 | -60 | -0.1% | 4,330,300 |
| 2025/02/18 | 47,160 | 48,000 | 47,000 | 47,010 | -50 | -0.1% | 2,569,300 |
| 2025/02/17 | 45,380 | 47,220 | 45,260 | 47,060 | +1,680 | +3.7% | 3,327,600 |
| 2025/02/14 | 45,830 | 46,320 | 45,360 | 45,380 | -220 | -0.5% | 2,446,600 |
| 2025/02/13 | 45,020 | 46,030 | 45,020 | 45,600 | +320 | +0.7% | 2,816,700 |
| 2025/02/12 | 45,900 | 46,100 | 44,420 | 45,280 | -1,130 | -2.4% | 3,550,100 |
| 2025/02/10 | 45,950 | 47,150 | 45,840 | 46,410 | +410 | +0.9% | 3,289,600 |
| 2025/02/07 | 44,310 | 46,640 | 44,190 | 46,000 | +1,240 | +2.8% | 4,576,900 |
| 2025/02/06 | 43,800 | 44,810 | 43,720 | 44,760 | +1,250 | +2.9% | 2,938,400 |
| 2025/02/05 | 43,870 | 44,100 | 43,170 | 43,510 | -460 | -1% | 2,750,000 |
| 2025/02/04 | 43,590 | 44,930 | 43,330 | 43,970 | +1,030 | +2.4% | 3,916,800 |
| 2025/02/03 | 43,200 | 43,880 | 42,700 | 42,940 | -1,800 | -4% | 3,148,300 |
| 2025/01/31 | 45,560 | 45,770 | 44,740 | 44,740 | -1,140 | -2.5% | 3,447,700 |
| 2025/01/30 | 45,290 | 45,910 | 44,880 | 45,880 | +570 | +1.3% | 4,371,700 |
| 2025/01/29 | 45,930 | 45,930 | 43,910 | 45,310 | +80 | +0.2% | 5,857,800 |
| 2025/01/28 | 44,000 | 45,600 | 42,180 | 45,230 | -1,350 | -2.9% | 7,458,900 |
| 2025/01/27 | 46,100 | 46,800 | 44,960 | 46,580 | -850 | -1.8% | 5,838,800 |
| 2025/01/24 | 47,150 | 48,480 | 46,430 | 47,430 | -3,430 | -6.7% | 8,477,600 |
| 2025/01/23 | 53,000 | 53,680 | 50,720 | 50,860 | -1,280 | -2.5% | 6,776,400 |
| 2025/01/22 | 47,500 | 52,200 | 46,900 | 52,140 | +5,540 | +11.9% | 8,801,600 |
| 2025/01/21 | 44,720 | 46,600 | 44,580 | 46,600 | +2,580 | +5.9% | 5,824,500 |
| 2025/01/20 | 44,320 | 45,040 | 43,720 | 44,020 | -10 | ±0% | 3,712,500 |
| 2025/01/17 | 43,910 | 45,010 | 43,400 | 44,030 | -230 | -0.5% | 3,670,300 |
1～
50
件表示中 / 3670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 | 3,012,000円 | +21.3% | +26.6% | 1.23% | 28.91倍 | 7.50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 |
| コマツ | 434,300円 | +3.2% | -7.6% | 3.85% | 10.66倍 | 1.37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 | 5,273,000円 | +1.4% | -14.3% | 1.90% | 22.26倍 | 1.79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 |
| クボタ | 183,400円 | +1.1% | -11.4% | 2.73% | 10.76倍 | 0.85倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ＩＨＩ | 1,018,500円 | +21.0% | - | 1.18% | 17.13倍 | 3.79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
