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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 2024/11/05 | 44,860 | 45,460 | 43,860 | 44,540 | +1,730 | +4% | 4,895,200 |
| 2024/11/01 | 42,620 | 43,610 | 42,420 | 42,810 | -1,660 | -3.7% | 4,474,400 |
| 2024/10/31 | 44,850 | 45,650 | 44,310 | 44,470 | -850 | -1.9% | 5,515,300 |
| 2024/10/30 | 41,820 | 46,130 | 41,690 | 45,320 | +4,570 | +11.2% | 11,573,300 |
| 2024/10/29 | 39,150 | 41,050 | 38,950 | 40,750 | +1,080 | +2.7% | 6,390,400 |
| 2024/10/28 | 37,700 | 39,920 | 37,480 | 39,670 | +1,970 | +5.2% | 5,570,700 |
| 2024/10/25 | 37,230 | 38,180 | 37,150 | 37,700 | +100 | +0.3% | 4,839,600 |
| 2024/10/24 | 37,320 | 38,380 | 37,220 | 37,600 | -80 | -0.2% | 5,413,500 |
| 2024/10/23 | 39,720 | 39,720 | 37,600 | 37,680 | -1,640 | -4.2% | 5,472,500 |
| 2024/10/22 | 39,520 | 40,180 | 37,820 | 39,320 | -220 | -0.6% | 8,502,500 |
| 2024/10/21 | 38,510 | 40,420 | 38,370 | 39,540 | +1,230 | +3.2% | 7,969,000 |
| 2024/10/18 | 36,360 | 38,830 | 35,320 | 38,310 | +2,730 | +7.7% | 10,266,700 |
| 2024/10/17 | 35,780 | 35,970 | 35,030 | 35,580 | -530 | -1.5% | 3,096,400 |
| 2024/10/16 | 36,100 | 36,360 | 35,030 | 36,110 | -2,230 | -5.8% | 3,660,800 |
| 2024/10/15 | 38,240 | 39,000 | 37,740 | 38,340 | +780 | +2.1% | 3,670,200 |
| 2024/10/11 | 37,440 | 37,850 | 37,220 | 37,560 | +190 | +0.5% | 2,300,800 |
| 2024/10/10 | 38,550 | 38,770 | 37,300 | 37,370 | -480 | -1.3% | 3,202,100 |
| 2024/10/09 | 37,610 | 38,040 | 37,350 | 37,850 | +990 | +2.7% | 3,576,200 |
| 2024/10/08 | 36,880 | 37,730 | 36,600 | 36,860 | -360 | -1% | 3,979,100 |
| 2024/10/07 | 38,210 | 39,030 | 36,470 | 37,220 | -2,490 | -6.3% | 6,753,100 |
| 2024/10/04 | 39,840 | 40,290 | 39,550 | 39,710 | -690 | -1.7% | 3,327,500 |
| 2024/10/03 | 38,810 | 40,630 | 38,630 | 40,400 | +2,990 | +8% | 4,470,400 |
| 2024/10/02 | 37,940 | 38,440 | 37,370 | 37,410 | -1,950 | -5% | 3,472,600 |
| 2024/10/01 | 37,910 | 39,570 | 37,790 | 39,360 | +1,870 | +5% | 3,505,700 |
| 2024/09/30 | 38,700 | 39,550 | 37,460 | 37,490 | -3,210 | -7.9% | 4,107,300 |
| 2024/09/27 | 40,540 | 41,090 | 39,370 | 40,700 | +1,450 | +3.7% | 5,265,500 |
| 2024/09/26 | 37,200 | 39,250 | 36,860 | 39,250 | +3,330 | +9.3% | 3,746,800 |
| 2024/09/25 | 35,430 | 36,460 | 35,410 | 35,920 | +260 | +0.7% | 2,685,400 |
| 2024/09/24 | 36,820 | 37,090 | 35,480 | 35,660 | -630 | -1.7% | 3,029,900 |
| 2024/09/20 | 36,280 | 37,350 | 36,110 | 36,290 | +840 | +2.4% | 4,569,800 |
| 2024/09/19 | 35,500 | 36,020 | 34,970 | 35,450 | +620 | +1.8% | 3,828,900 |
| 2024/09/18 | 34,420 | 34,940 | 33,830 | 34,830 | +1,120 | +3.3% | 3,897,600 |
| 2024/09/17 | 34,600 | 34,980 | 33,260 | 33,710 | -1,590 | -4.5% | 3,510,500 |
| 2024/09/13 | 34,830 | 36,130 | 34,680 | 35,300 | +660 | +1.9% | 4,232,700 |
| 2024/09/12 | 35,080 | 35,720 | 33,950 | 34,640 | +1,620 | +4.9% | 4,234,600 |
| 2024/09/11 | 33,820 | 34,290 | 32,470 | 33,020 | -610 | -1.8% | 4,551,400 |
| 2024/09/10 | 33,370 | 34,080 | 32,340 | 33,630 | +60 | +0.2% | 4,876,300 |
| 2024/09/09 | 31,850 | 33,730 | 31,730 | 33,570 | -1,080 | -3.1% | 4,899,600 |
| 2024/09/06 | 35,460 | 35,580 | 34,020 | 34,650 | -490 | -1.4% | 4,079,900 |
| 2024/09/05 | 36,500 | 36,740 | 34,910 | 35,140 | -1,070 | -3% | 5,882,200 |
151～
200
件表示中 / 3733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 | 4,140,000円 | -8.5% | -18.2% | 1.00% | 46.13倍 | 9.13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 |
| 三菱重 | 345,500円 | +7.4% | +6.8% | 0.69% | 44.62倍 | 4.94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 |
| ダイキン | 1,759,000円 | +1.8% | +10.5% | 1.88% | 18.93倍 | 1.84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 |
| コマツ | 471,600円 | -8.8% | -26.9% | 4.03% | 14.02倍 | 1.36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 | 5,070,000円 | +7.3% | +10.5% | 1.97% | 19.34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 |
市場注目の銘柄
チャート関連のコラム
