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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 6,120 | 6,130 | 5,930 | 5,960 | -170 | -2.8% | 240,800 |
| 2013/11/01 | 6,190 | 6,190 | 6,070 | 6,130 | -60 | -1% | 144,300 |
| 2013/10/31 | 6,280 | 6,290 | 6,180 | 6,190 | -70 | -1.1% | 180,400 |
| 2013/10/30 | 6,310 | 6,330 | 6,220 | 6,260 | +130 | +2.1% | 217,000 |
| 2013/10/29 | 6,170 | 6,180 | 6,000 | 6,130 | -100 | -1.6% | 208,000 |
| 2013/10/28 | 6,280 | 6,280 | 6,080 | 6,230 | -50 | -0.8% | 203,200 |
| 2013/10/25 | 6,230 | 6,310 | 6,150 | 6,280 | +80 | +1.3% | 337,800 |
| 2013/10/24 | 6,120 | 6,210 | 6,080 | 6,200 | +30 | +0.5% | 281,600 |
| 2013/10/23 | 6,110 | 6,230 | 6,050 | 6,170 | +80 | +1.3% | 415,400 |
| 2013/10/22 | 5,980 | 6,100 | 5,950 | 6,090 | +120 | +2% | 254,500 |
| 2013/10/21 | 5,970 | 5,980 | 5,920 | 5,970 | ±0 | ±0% | 214,000 |
| 2013/10/18 | 5,880 | 6,020 | 5,840 | 5,970 | +120 | +2.1% | 352,700 |
| 2013/10/17 | 5,750 | 5,850 | 5,710 | 5,850 | +120 | +2.1% | 288,600 |
| 2013/10/16 | 5,700 | 5,780 | 5,670 | 5,730 | +70 | +1.2% | 186,200 |
| 2013/10/15 | 5,770 | 5,790 | 5,630 | 5,660 | -80 | -1.4% | 172,000 |
| 2013/10/11 | 5,710 | 5,740 | 5,650 | 5,740 | +100 | +1.8% | 251,200 |
| 2013/10/10 | 5,650 | 5,650 | 5,600 | 5,640 | ±0 | ±0% | 109,100 |
| 2013/10/09 | 5,550 | 5,650 | 5,480 | 5,640 | +100 | +1.8% | 177,900 |
| 2013/10/08 | 5,500 | 5,550 | 5,500 | 5,540 | +30 | +0.5% | 173,800 |
| 2013/10/07 | 5,630 | 5,650 | 5,500 | 5,510 | -140 | -2.5% | 176,800 |
| 2013/10/04 | 5,590 | 5,700 | 5,570 | 5,650 | +50 | +0.9% | 275,500 |
| 2013/10/03 | 5,600 | 5,690 | 5,550 | 5,600 | -30 | -0.5% | 249,400 |
| 2013/10/02 | 5,650 | 5,720 | 5,620 | 5,630 | -120 | -2.1% | 263,900 |
| 2013/10/01 | 5,660 | 5,850 | 5,660 | 5,750 | +130 | +2.3% | 354,000 |
| 2013/09/30 | 5,640 | 5,690 | 5,610 | 5,620 | -90 | -1.6% | 109,000 |
| 2013/09/27 | 5,820 | 5,840 | 5,700 | 5,710 | -50 | -0.9% | 224,100 |
| 2013/09/26 | 5,640 | 5,760 | 5,620 | 5,760 | -10 | -0.2% | 191,300 |
| 2013/09/25 | 5,790 | 5,880 | 5,730 | 5,770 | +120 | +2.1% | 417,800 |
| 2013/09/24 | 5,600 | 5,700 | 5,570 | 5,650 | +10 | +0.2% | 257,000 |
| 2013/09/20 | 5,700 | 5,720 | 5,600 | 5,640 | -30 | -0.5% | 342,000 |
| 2013/09/19 | 5,700 | 5,710 | 5,570 | 5,670 | +40 | +0.7% | 218,000 |
| 2013/09/18 | 5,690 | 5,740 | 5,610 | 5,630 | ±0 | ±0% | 204,500 |
| 2013/09/17 | 5,570 | 5,690 | 5,530 | 5,630 | +160 | +2.9% | 230,400 |
| 2013/09/13 | 5,450 | 5,490 | 5,390 | 5,470 | -40 | -0.7% | 279,600 |
| 2013/09/12 | 5,500 | 5,530 | 5,390 | 5,510 | -80 | -1.4% | 402,900 |
| 2013/09/11 | 5,870 | 5,870 | 5,560 | 5,590 | -270 | -4.6% | 432,100 |
| 2013/09/10 | 5,900 | 5,900 | 5,820 | 5,860 | +60 | +1% | 135,500 |
| 2013/09/09 | 5,890 | 5,920 | 5,660 | 5,800 | -10 | -0.2% | 221,600 |
| 2013/09/06 | 5,830 | 5,860 | 5,770 | 5,810 | -30 | -0.5% | 235,400 |
| 2013/09/05 | 5,860 | 5,930 | 5,800 | 5,840 | -20 | -0.3% | 251,100 |
| 2013/09/04 | 5,920 | 5,920 | 5,800 | 5,860 | -70 | -1.2% | 194,900 |
| 2013/09/03 | 5,850 | 5,940 | 5,850 | 5,930 | +180 | +3.1% | 148,300 |
| 2013/09/02 | 5,830 | 5,830 | 5,710 | 5,750 | -40 | -0.7% | 114,700 |
| 2013/08/30 | 5,820 | 5,870 | 5,760 | 5,790 | -20 | -0.3% | 135,500 |
| 2013/08/29 | 5,810 | 5,840 | 5,760 | 5,810 | +10 | +0.2% | 123,100 |
| 2013/08/28 | 5,770 | 5,840 | 5,730 | 5,800 | -70 | -1.2% | 172,500 |
| 2013/08/27 | 5,890 | 5,930 | 5,840 | 5,870 | -60 | -1% | 145,200 |
| 2013/08/26 | 5,930 | 5,990 | 5,900 | 5,930 | +80 | +1.4% | 236,900 |
| 2013/08/23 | 5,770 | 5,890 | 5,770 | 5,850 | +190 | +3.4% | 309,500 |
| 2013/08/22 | 5,690 | 5,700 | 5,570 | 5,660 | -90 | -1.6% | 235,600 |
2851～
2900
件表示中 / 3735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 | 4,055,000円 | -8.5% | -18.2% | 1.02% | 45.18倍 | 8.95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 | 1,790,500円 | +1.8% | +10.5% | 1.84% | 19.27倍 | 1.87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 | 473,500円 | -8.8% | -26.9% | 4.01% | 14.03倍 | 1.37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 | 5,216,000円 | +7.3% | +10.5% | 1.92% | 19.87倍 | 1.72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 | 1,470,500円 | +1.4% | -2.5% | 0.95% | 18.55倍 | 4.62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
