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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 43,170 | 43,910 | 43,100 | 43,890 | +310 | +0.7% | 1,363,900 |
| 2024/02/13 | 44,890 | 44,920 | 43,240 | 43,580 | -150 | -0.3% | 1,955,100 |
| 2024/02/09 | 44,250 | 44,800 | 43,510 | 43,730 | -520 | -1.2% | 1,801,200 |
| 2024/02/08 | 43,900 | 44,480 | 43,310 | 44,250 | +1,400 | +3.3% | 1,964,800 |
| 2024/02/07 | 42,840 | 43,120 | 42,390 | 42,850 | -540 | -1.2% | 1,570,900 |
| 2024/02/06 | 41,960 | 43,490 | 41,720 | 43,390 | +1,640 | +3.9% | 2,305,200 |
| 2024/02/05 | 41,600 | 42,140 | 40,780 | 41,750 | +280 | +0.7% | 1,591,700 |
| 2024/02/02 | 40,780 | 41,470 | 40,540 | 41,470 | +1,470 | +3.7% | 1,990,600 |
| 2024/02/01 | 40,170 | 40,570 | 39,810 | 40,000 | -380 | -0.9% | 1,493,000 |
| 2024/01/31 | 39,900 | 40,620 | 39,760 | 40,380 | -790 | -1.9% | 1,657,800 |
| 2024/01/30 | 41,000 | 41,790 | 40,630 | 41,170 | +610 | +1.5% | 1,911,300 |
| 2024/01/29 | 39,590 | 40,560 | 39,340 | 40,560 | +960 | +2.4% | 1,627,500 |
| 2024/01/26 | 40,350 | 41,030 | 39,470 | 39,600 | -1,880 | -4.5% | 2,599,000 |
| 2024/01/25 | 41,900 | 42,050 | 39,380 | 41,480 | +750 | +1.8% | 4,045,000 |
| 2024/01/24 | 40,380 | 40,910 | 39,950 | 40,730 | +120 | +0.3% | 1,956,800 |
| 2024/01/23 | 40,960 | 42,950 | 40,610 | 40,610 | -460 | -1.1% | 3,170,600 |
| 2024/01/22 | 41,500 | 42,060 | 40,640 | 41,070 | +230 | +0.6% | 2,249,600 |
| 2024/01/19 | 40,000 | 41,140 | 39,980 | 40,840 | +1,490 | +3.8% | 2,466,300 |
| 2024/01/18 | 38,240 | 39,580 | 38,140 | 39,350 | +980 | +2.6% | 1,574,900 |
| 2024/01/17 | 39,110 | 39,430 | 38,290 | 38,370 | -40 | -0.1% | 1,619,800 |
| 2024/01/16 | 38,080 | 38,480 | 37,690 | 38,410 | +240 | +0.6% | 1,467,600 |
| 2024/01/15 | 36,880 | 38,170 | 36,730 | 38,170 | +1,830 | +5% | 1,657,400 |
| 2024/01/12 | 36,500 | 37,040 | 36,070 | 36,340 | -70 | -0.2% | 1,356,400 |
| 2024/01/11 | 35,470 | 36,500 | 35,310 | 36,410 | +1,350 | +3.9% | 1,472,000 |
| 2024/01/10 | 35,040 | 35,300 | 34,660 | 35,060 | +470 | +1.4% | 1,063,900 |
| 2024/01/09 | 34,230 | 34,780 | 34,070 | 34,590 | +1,670 | +5.1% | 1,528,200 |
| 2024/01/05 | 33,490 | 33,560 | 32,650 | 32,920 | -710 | -2.1% | 1,131,100 |
| 2024/01/04 | 32,830 | 33,780 | 32,520 | 33,630 | -1,350 | -3.9% | 1,407,500 |
| 2023/12/29 | 34,490 | 35,040 | 34,150 | 34,980 | +190 | +0.5% | 794,700 |
| 2023/12/28 | 35,100 | 35,270 | 34,470 | 34,790 | -20 | -0.1% | 836,600 |
| 2023/12/27 | 34,770 | 35,130 | 34,460 | 34,810 | +410 | +1.2% | 951,300 |
| 2023/12/26 | 33,820 | 34,440 | 33,690 | 34,400 | +430 | +1.3% | 760,200 |
| 2023/12/25 | 33,610 | 33,970 | 33,340 | 33,970 | +590 | +1.8% | 612,900 |
| 2023/12/22 | 33,470 | 33,900 | 33,130 | 33,380 | +220 | +0.7% | 834,000 |
| 2023/12/21 | 32,860 | 33,260 | 32,750 | 33,160 | -460 | -1.4% | 869,400 |
| 2023/12/20 | 34,190 | 34,190 | 33,320 | 33,620 | +50 | +0.1% | 1,210,600 |
| 2023/12/19 | 33,040 | 33,690 | 32,390 | 33,570 | +1,010 | +3.1% | 1,121,300 |
| 2023/12/18 | 33,050 | 33,190 | 32,390 | 32,560 | -370 | -1.1% | 745,800 |
| 2023/12/15 | 34,200 | 34,230 | 32,660 | 32,930 | -840 | -2.5% | 1,771,400 |
| 2023/12/14 | 34,330 | 34,980 | 33,610 | 33,770 | -230 | -0.7% | 2,923,600 |
| 2023/12/13 | 31,600 | 34,390 | 31,470 | 34,000 | +3,060 | +9.9% | 3,731,500 |
| 2023/12/12 | 31,490 | 31,680 | 30,670 | 30,940 | +690 | +2.3% | 1,060,300 |
| 2023/12/11 | 30,330 | 30,550 | 30,010 | 30,250 | +535 | +1.8% | 610,900 |
| 2023/12/08 | 30,090 | 30,410 | 29,590 | 29,715 | -85 | -0.3% | 973,300 |
51～
100
件表示中 / 3451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 | 5,110,000円 | +30.1% | +38.9% | 0.60% | 46.14倍 | 13.67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 | 2,467,000円 | +6.5% | +3.8% | 0.97% | 27.36倍 | 2.85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 | 8,508,000円 | -7.0% | -24.2% | 1.06% | 32.09倍 | 2.97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 |
| コマツ | 465,100円 | -0.1% | -10.0% | 3.59% | 12.68倍 | 1.45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 |
| 三菱重 | 124,500円 | +5.2% | +4.7% | 1.77% | 18.19倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム
