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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/16 | 44,560 | 45,100 | 43,580 | 44,260 | +190 | +0.4% | 4,434,300 |
| 2025/01/15 | 44,600 | 44,640 | 43,370 | 44,070 | -280 | -0.6% | 3,808,100 |
| 2025/01/14 | 47,040 | 47,240 | 44,300 | 44,350 | -3,650 | -7.6% | 4,503,400 |
| 2025/01/10 | 48,180 | 49,530 | 47,710 | 48,000 | -680 | -1.4% | 4,521,000 |
| 2025/01/09 | 48,540 | 49,710 | 48,180 | 48,680 | +80 | +0.2% | 4,526,100 |
| 2025/01/08 | 45,760 | 48,600 | 45,700 | 48,600 | +2,180 | +4.7% | 5,343,900 |
| 2025/01/07 | 45,280 | 46,950 | 44,870 | 46,420 | +3,240 | +7.5% | 5,160,000 |
| 2025/01/06 | 43,430 | 43,750 | 42,660 | 43,180 | +450 | +1.1% | 3,033,200 |
| 2024/12/30 | 43,370 | 43,500 | 42,570 | 42,730 | -1,030 | -2.4% | 2,546,700 |
| 2024/12/27 | 43,010 | 43,850 | 42,830 | 43,760 | +990 | +2.3% | 3,211,100 |
| 2024/12/26 | 41,730 | 43,050 | 41,660 | 42,770 | +570 | +1.4% | 3,547,800 |
| 2024/12/25 | 42,370 | 42,630 | 41,390 | 42,200 | +50 | +0.1% | 2,748,100 |
| 2024/12/24 | 42,990 | 43,290 | 42,130 | 42,150 | -350 | -0.8% | 2,862,900 |
| 2024/12/23 | 42,160 | 42,640 | 41,710 | 42,500 | +960 | +2.3% | 3,300,200 |
| 2024/12/20 | 42,150 | 42,400 | 41,140 | 41,540 | -980 | -2.3% | 5,024,500 |
| 2024/12/19 | 42,000 | 43,480 | 41,640 | 42,520 | -840 | -1.9% | 3,760,900 |
| 2024/12/18 | 41,550 | 43,650 | 41,320 | 43,360 | +2,080 | +5% | 4,756,200 |
| 2024/12/17 | 41,870 | 42,380 | 41,000 | 41,280 | +90 | +0.2% | 3,139,900 |
| 2024/12/16 | 40,800 | 41,870 | 40,710 | 41,190 | +680 | +1.7% | 3,611,100 |
| 2024/12/13 | 41,020 | 41,080 | 40,120 | 40,510 | -510 | -1.2% | 3,046,900 |
| 2024/12/12 | 41,810 | 41,990 | 40,570 | 41,020 | +610 | +1.5% | 3,882,400 |
| 2024/12/11 | 41,180 | 41,380 | 40,370 | 40,410 | -1,530 | -3.6% | 3,406,200 |
| 2024/12/10 | 41,170 | 42,040 | 40,600 | 41,940 | +1,470 | +3.6% | 3,967,500 |
| 2024/12/09 | 42,030 | 42,100 | 40,470 | 40,470 | -1,070 | -2.6% | 3,118,300 |
| 2024/12/06 | 42,750 | 43,100 | 41,430 | 41,540 | -1,910 | -4.4% | 3,456,000 |
| 2024/12/05 | 44,200 | 44,480 | 43,120 | 43,450 | +30 | +0.1% | 3,655,900 |
| 2024/12/04 | 44,500 | 44,770 | 43,320 | 43,420 | -420 | -1% | 3,571,100 |
| 2024/12/03 | 42,890 | 44,470 | 42,850 | 43,840 | +2,510 | +6.1% | 6,093,000 |
| 2024/12/02 | 41,300 | 42,450 | 40,760 | 41,330 | +730 | +1.8% | 5,734,000 |
| 2024/11/29 | 41,330 | 41,630 | 40,310 | 40,600 | -1,170 | -2.8% | 4,538,900 |
| 2024/11/28 | 41,180 | 43,370 | 40,430 | 41,770 | -110 | -0.3% | 6,870,400 |
| 2024/11/27 | 41,040 | 42,740 | 40,760 | 41,880 | +490 | +1.2% | 6,142,300 |
| 2024/11/26 | 42,380 | 42,430 | 40,710 | 41,390 | -1,340 | -3.1% | 4,464,000 |
| 2024/11/25 | 42,960 | 43,320 | 42,280 | 42,730 | +140 | +0.3% | 5,106,900 |
| 2024/11/22 | 42,600 | 43,370 | 42,200 | 42,590 | +210 | +0.5% | 4,603,200 |
| 2024/11/21 | 42,240 | 42,990 | 40,880 | 42,380 | +70 | +0.2% | 4,926,500 |
| 2024/11/20 | 43,250 | 43,270 | 41,630 | 42,310 | -240 | -0.6% | 3,417,000 |
| 2024/11/19 | 42,260 | 42,670 | 42,020 | 42,550 | +130 | +0.3% | 3,306,000 |
| 2024/11/18 | 41,880 | 43,190 | 41,420 | 42,420 | -160 | -0.4% | 5,006,500 |
| 2024/11/15 | 41,000 | 42,800 | 40,900 | 42,580 | +2,280 | +5.7% | 5,122,500 |
| 2024/11/14 | 42,070 | 42,150 | 40,300 | 40,300 | -1,770 | -4.2% | 4,698,100 |
| 2024/11/13 | 44,450 | 44,520 | 42,070 | 42,070 | -1,680 | -3.8% | 4,409,200 |
| 2024/11/12 | 44,330 | 44,450 | 43,060 | 43,750 | -950 | -2.1% | 4,393,900 |
| 2024/11/11 | 44,180 | 44,700 | 43,510 | 44,700 | +400 | +0.9% | 3,569,900 |
| 2024/11/08 | 45,390 | 45,400 | 43,810 | 44,300 | -450 | -1% | 4,937,000 |
| 2024/11/07 | 47,700 | 47,830 | 44,270 | 44,750 | -2,000 | -4.3% | 6,801,200 |
| 2024/11/06 | 45,240 | 46,750 | 44,700 | 46,750 | +2,210 | +5% | 5,998,600 |
51～
100
件表示中 / 3673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 | 2,763,500円 | +21.3% | +26.6% | 1.34% | 26.53倍 | 6.88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 | 403,000円 | +3.2% | -7.6% | 4.14% | 9.89倍 | 1.27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 | 4,933,000円 | +1.4% | -14.3% | 2.03% | 20.82倍 | 1.67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 | 161,600円 | +1.1% | -11.4% | 3.09% | 9.48倍 | 0.75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 | 974,500円 | +21.0% | - | 1.23% | 16.39倍 | 3.63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
