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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 29,950 | 30,300 | 29,555 | 29,800 | -730 | -2.4% | 956,700 |
2023/12/06 | 30,210 | 30,750 | 30,100 | 30,530 | +965 | +3.3% | 963,100 |
2023/12/05 | 31,180 | 31,180 | 29,455 | 29,565 | -1,765 | -5.6% | 1,461,500 |
2023/12/04 | 31,580 | 31,610 | 31,090 | 31,330 | -300 | -0.9% | 789,000 |
2023/12/01 | 31,800 | 31,870 | 31,470 | 31,630 | -460 | -1.4% | 890,400 |
2023/11/30 | 31,850 | 32,210 | 31,630 | 32,090 | +650 | +2.1% | 1,356,100 |
2023/11/29 | 30,830 | 31,500 | 30,760 | 31,440 | +400 | +1.3% | 701,700 |
2023/11/28 | 30,900 | 31,260 | 30,610 | 31,040 | +150 | +0.5% | 870,500 |
2023/11/27 | 31,480 | 31,600 | 30,830 | 30,890 | -410 | -1.3% | 881,800 |
2023/11/24 | 32,000 | 32,090 | 31,300 | 31,300 | -510 | -1.6% | 981,100 |
2023/11/22 | 31,730 | 32,100 | 31,260 | 31,810 | -220 | -0.7% | 1,007,800 |
2023/11/21 | 32,430 | 32,550 | 31,590 | 32,030 | +300 | +0.9% | 1,159,200 |
2023/11/20 | 32,160 | 32,680 | 31,640 | 31,730 | -340 | -1.1% | 1,519,900 |
2023/11/17 | 32,170 | 32,360 | 31,580 | 32,070 | -140 | -0.4% | 1,218,600 |
2023/11/16 | 31,950 | 32,300 | 31,460 | 32,210 | +320 | +1% | 1,507,700 |
2023/11/15 | 31,000 | 31,900 | 30,860 | 31,890 | +1,700 | +5.6% | 1,363,200 |
2023/11/14 | 29,450 | 30,380 | 29,250 | 30,190 | +585 | +2% | 1,126,700 |
2023/11/13 | 30,200 | 30,220 | 29,410 | 29,605 | +545 | +1.9% | 1,360,900 |
2023/11/10 | 28,475 | 29,060 | 28,330 | 29,060 | +825 | +2.9% | 1,274,300 |
2023/11/09 | 29,205 | 29,275 | 28,235 | 28,235 | -610 | -2.1% | 1,269,400 |
2023/11/08 | 29,300 | 29,550 | 28,610 | 28,845 | -260 | -0.9% | 1,317,600 |
2023/11/07 | 29,015 | 29,820 | 28,915 | 29,105 | +40 | +0.1% | 1,385,800 |
2023/11/06 | 29,235 | 29,260 | 28,590 | 29,065 | +1,105 | +4% | 1,511,400 |
2023/11/02 | 27,400 | 28,000 | 27,080 | 27,960 | +1,820 | +7% | 1,688,700 |
2023/11/01 | 26,435 | 26,650 | 25,660 | 26,140 | -15 | -0.1% | 1,963,900 |
2023/10/31 | 26,385 | 26,410 | 25,485 | 26,155 | -1,230 | -4.5% | 2,133,200 |
2023/10/30 | 27,250 | 27,770 | 27,160 | 27,385 | +155 | +0.6% | 1,033,200 |
2023/10/27 | 27,260 | 27,550 | 26,725 | 27,230 | +270 | +1% | 1,654,000 |
2023/10/26 | 27,110 | 27,500 | 26,725 | 26,960 | -1,550 | -5.4% | 2,149,400 |
2023/10/25 | 28,400 | 29,120 | 28,100 | 28,510 | +340 | +1.2% | 1,684,400 |
2023/10/24 | 29,075 | 29,125 | 27,605 | 28,170 | -405 | -1.4% | 2,193,300 |
2023/10/23 | 28,185 | 29,315 | 28,160 | 28,575 | +575 | +2.1% | 2,880,200 |
2023/10/20 | 27,120 | 28,050 | 26,240 | 28,000 | -405 | -1.4% | 3,688,600 |
2023/10/19 | 29,180 | 29,205 | 28,200 | 28,405 | -1,255 | -4.2% | 1,575,400 |
2023/10/18 | 29,195 | 29,830 | 28,690 | 29,660 | +65 | +0.2% | 1,456,900 |
2023/10/17 | 29,635 | 29,985 | 29,255 | 29,595 | +655 | +2.3% | 945,200 |
2023/10/16 | 28,450 | 29,060 | 27,945 | 28,940 | -510 | -1.7% | 1,253,100 |
2023/10/13 | 30,110 | 30,160 | 29,360 | 29,450 | -1,070 | -3.5% | 1,668,200 |
2023/10/12 | 29,350 | 30,670 | 29,350 | 30,520 | +2,070 | +7.3% | 1,745,400 |
2023/10/11 | 28,740 | 29,320 | 28,435 | 28,450 | -170 | -0.6% | 1,278,300 |
2023/10/10 | 27,885 | 28,660 | 27,745 | 28,620 | +1,100 | +4% | 1,206,400 |
2023/10/06 | 28,160 | 28,545 | 26,930 | 27,520 | -420 | -1.5% | 1,602,500 |
2023/10/05 | 27,940 | 27,965 | 27,410 | 27,940 | +655 | +2.4% | 990,000 |
2023/10/04 | 27,450 | 27,650 | 26,900 | 27,285 | -625 | -2.2% | 1,376,400 |
2023/10/03 | 28,015 | 28,460 | 27,730 | 27,910 | -230 | -0.8% | 1,022,100 |
2023/10/02 | 27,600 | 28,525 | 27,475 | 28,140 | +560 | +2% | 1,199,400 |
2023/09/29 | 27,180 | 27,645 | 27,005 | 27,580 | +895 | +3.4% | 1,235,300 |
2023/09/28 | 26,520 | 26,865 | 26,260 | 26,685 | +380 | +1.4% | 1,016,200 |
2023/09/27 | 25,565 | 26,310 | 25,510 | 26,305 | -110 | -0.4% | 996,300 |
2023/09/26 | 26,825 | 27,150 | 26,360 | 26,415 | -630 | -2.3% | 863,700 |
101~
150
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 | 5,088,000円 | +30.1% | +38.9% | 0.60% | 45.94倍 | 13.61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 | 2,468,500円 | +6.5% | +3.8% | 0.97% | 27.37倍 | 2.86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 | 8,433,000円 | -7.0% | -24.2% | 1.07% | 31.81倍 | 2.94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 | 463,200円 | -0.1% | -10.0% | 3.61% | 12.63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 | 128,100円 | +5.2% | +4.7% | 1.72% | 18.72倍 | 1.92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