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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 36,500 | 36,740 | 34,910 | 35,140 | -1,070 | -3% | 5,882,200 |
| 2024/09/04 | 37,600 | 37,920 | 36,150 | 36,210 | -3,950 | -9.8% | 5,367,600 |
| 2024/09/03 | 41,530 | 41,610 | 39,640 | 40,160 | -1,190 | -2.9% | 3,154,100 |
| 2024/09/02 | 42,900 | 43,150 | 41,250 | 41,350 | -1,310 | -3.1% | 3,226,400 |
| 2024/08/30 | 41,420 | 42,660 | 40,970 | 42,660 | +1,450 | +3.5% | 4,102,700 |
| 2024/08/29 | 40,150 | 41,700 | 40,000 | 41,210 | -1,040 | -2.5% | 3,989,900 |
| 2024/08/28 | 41,220 | 42,250 | 40,810 | 42,250 | +600 | +1.4% | 2,815,500 |
| 2024/08/27 | 41,850 | 41,960 | 40,910 | 41,650 | -900 | -2.1% | 2,800,000 |
| 2024/08/26 | 42,810 | 42,910 | 41,950 | 42,550 | -690 | -1.6% | 2,660,200 |
| 2024/08/23 | 43,000 | 43,780 | 42,830 | 43,240 | -320 | -0.7% | 3,142,300 |
| 2024/08/22 | 44,570 | 44,950 | 43,330 | 43,560 | -1,010 | -2.3% | 3,281,400 |
| 2024/08/21 | 44,430 | 45,520 | 44,230 | 44,570 | -1,260 | -2.7% | 2,992,100 |
| 2024/08/20 | 46,720 | 47,070 | 45,830 | 45,830 | -190 | -0.4% | 3,428,600 |
| 2024/08/19 | 47,880 | 48,610 | 46,020 | 46,020 | -2,270 | -4.7% | 4,449,400 |
| 2024/08/16 | 47,000 | 48,290 | 45,900 | 48,290 | +3,110 | +6.9% | 6,015,400 |
| 2024/08/15 | 43,700 | 45,980 | 43,540 | 45,180 | +1,330 | +3% | 4,887,800 |
| 2024/08/14 | 44,000 | 44,730 | 43,150 | 43,850 | +900 | +2.1% | 4,771,900 |
| 2024/08/13 | 42,730 | 43,550 | 42,110 | 42,950 | +1,620 | +3.9% | 4,206,000 |
| 2024/08/09 | 43,340 | 44,490 | 40,000 | 41,330 | -820 | -1.9% | 6,213,500 |
| 2024/08/08 | 42,550 | 43,140 | 40,260 | 42,150 | -1,800 | -4.1% | 6,611,400 |
| 2024/08/07 | 38,400 | 45,540 | 38,130 | 43,950 | +4,850 | +12.4% | 9,031,900 |
| 2024/08/06 | 39,630 | 41,600 | 37,520 | 39,100 | +1,500 | +4% | 6,915,700 |
| 2024/08/05 | 39,000 | 41,170 | 37,600 | 37,600 | -7,000 | -15.7% | 4,062,200 |
| 2024/08/02 | 44,000 | 46,160 | 43,200 | 44,600 | -3,110 | -6.5% | 7,028,700 |
| 2024/08/01 | 50,160 | 50,200 | 46,790 | 47,710 | -1,750 | -3.5% | 5,324,700 |
| 2024/07/31 | 45,350 | 50,000 | 45,210 | 49,460 | +2,710 | +5.8% | 5,877,500 |
| 2024/07/30 | 46,880 | 47,280 | 45,380 | 46,750 | -830 | -1.7% | 3,994,800 |
| 2024/07/29 | 47,000 | 47,870 | 46,020 | 47,580 | +1,480 | +3.2% | 4,407,300 |
| 2024/07/26 | 46,400 | 47,290 | 45,180 | 46,100 | -750 | -1.6% | 4,958,700 |
| 2024/07/25 | 45,630 | 47,180 | 45,250 | 46,850 | -1,950 | -4% | 5,291,300 |
| 2024/07/24 | 49,160 | 49,880 | 48,210 | 48,800 | -880 | -1.8% | 4,600,000 |
| 2024/07/23 | 52,000 | 52,220 | 49,300 | 49,680 | -230 | -0.5% | 4,474,800 |
| 2024/07/22 | 51,700 | 52,370 | 49,530 | 49,910 | -2,790 | -5.3% | 4,428,700 |
| 2024/07/19 | 54,270 | 54,500 | 52,100 | 52,700 | -2,560 | -4.6% | 5,090,200 |
| 2024/07/18 | 55,610 | 56,950 | 54,500 | 55,260 | -5,350 | -8.8% | 4,272,700 |
| 2024/07/17 | 62,600 | 62,990 | 60,460 | 60,610 | -2,850 | -4.5% | 3,553,200 |
| 2024/07/16 | 63,250 | 64,070 | 62,310 | 63,460 | +930 | +1.5% | 3,243,900 |
| 2024/07/12 | 65,800 | 66,040 | 62,150 | 62,530 | -6,010 | -8.8% | 5,457,800 |
| 2024/07/11 | 67,670 | 68,850 | 67,060 | 68,540 | +2,270 | +3.4% | 3,658,100 |
| 2024/07/10 | 64,880 | 66,360 | 64,380 | 66,270 | +1,590 | +2.5% | 3,940,100 |
| 2024/07/09 | 63,650 | 64,780 | 63,250 | 64,680 | +1,560 | +2.5% | 2,539,300 |
| 2024/07/08 | 62,990 | 63,380 | 62,350 | 63,120 | -120 | -0.2% | 1,915,800 |
| 2024/07/05 | 65,000 | 65,350 | 63,000 | 63,240 | -1,340 | -2.1% | 2,873,700 |
| 2024/07/04 | 65,000 | 65,260 | 63,640 | 64,580 | +290 | +0.5% | 2,579,600 |
| 2024/07/03 | 62,850 | 64,500 | 62,600 | 64,290 | +2,440 | +3.9% | 2,935,000 |
| 2024/07/02 | 60,950 | 62,050 | 60,340 | 61,850 | +1,110 | +1.8% | 2,538,300 |
| 2024/07/01 | 61,480 | 61,800 | 60,350 | 60,740 | -300 | -0.5% | 1,659,000 |
| 2024/06/28 | 60,980 | 61,930 | 60,850 | 61,040 | +210 | +0.3% | 2,285,300 |
| 2024/06/27 | 61,800 | 62,400 | 60,570 | 60,830 | -1,670 | -2.7% | 2,618,200 |
| 2024/06/26 | 61,310 | 62,500 | 60,810 | 62,500 | +2,800 | +4.7% | 3,774,400 |
201～
250
件表示中 / 3734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 | 4,145,000円 | -8.5% | -18.2% | 1.00% | 46.19倍 | 9.15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 | 1,761,500円 | +1.8% | +10.5% | 1.87% | 18.96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 | 472,800円 | -8.8% | -26.9% | 4.02% | 14.01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 | 5,143,000円 | +7.3% | +10.5% | 1.94% | 19.61倍 | 1.70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 |
| ＩＨＩ | 1,491,000円 | +1.4% | -2.5% | 0.94% | 18.81倍 | 4.68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
