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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 62,000 | 62,130 | 59,380 | 59,700 | -3,500 | -5.5% | 3,384,900 |
| 2024/06/24 | 62,330 | 63,620 | 61,770 | 63,200 | -360 | -0.6% | 2,931,500 |
| 2024/06/21 | 60,510 | 63,750 | 60,250 | 63,560 | +1,450 | +2.3% | 3,743,500 |
| 2024/06/20 | 60,900 | 62,180 | 60,800 | 62,110 | +980 | +1.6% | 2,379,000 |
| 2024/06/19 | 63,980 | 64,870 | 60,800 | 61,130 | -2,420 | -3.8% | 3,153,400 |
| 2024/06/18 | 64,700 | 65,000 | 63,350 | 63,550 | -330 | -0.5% | 2,269,300 |
| 2024/06/17 | 65,210 | 65,510 | 63,750 | 63,880 | -1,720 | -2.6% | 2,428,500 |
| 2024/06/14 | 64,420 | 66,100 | 64,080 | 65,600 | +1,490 | +2.3% | 3,035,200 |
| 2024/06/13 | 63,300 | 64,300 | 62,760 | 64,110 | +2,140 | +3.5% | 3,040,100 |
| 2024/06/12 | 60,050 | 61,990 | 59,970 | 61,970 | +1,580 | +2.6% | 2,192,500 |
| 2024/06/11 | 59,960 | 60,560 | 59,720 | 60,390 | +990 | +1.7% | 1,969,100 |
| 2024/06/10 | 59,710 | 60,070 | 58,640 | 59,400 | -400 | -0.7% | 1,832,100 |
| 2024/06/07 | 59,340 | 59,980 | 58,590 | 59,800 | -70 | -0.1% | 1,956,600 |
| 2024/06/06 | 59,600 | 60,070 | 58,780 | 59,870 | +2,640 | +4.6% | 2,377,600 |
| 2024/06/05 | 58,340 | 59,320 | 57,190 | 57,230 | -1,800 | -3% | 2,807,300 |
| 2024/06/04 | 59,880 | 60,120 | 58,920 | 59,030 | -960 | -1.6% | 2,304,200 |
| 2024/06/03 | 61,000 | 61,100 | 59,230 | 59,990 | -1,500 | -2.4% | 2,819,000 |
| 2024/05/31 | 59,900 | 61,700 | 59,770 | 61,490 | +190 | +0.3% | 3,338,700 |
| 2024/05/30 | 61,570 | 62,120 | 60,750 | 61,300 | -1,430 | -2.3% | 3,390,800 |
| 2024/05/29 | 63,240 | 64,990 | 62,440 | 62,730 | +490 | +0.8% | 3,929,700 |
| 2024/05/28 | 62,030 | 62,620 | 60,790 | 62,240 | +450 | +0.7% | 3,482,700 |
| 2024/05/27 | 62,000 | 62,550 | 61,310 | 61,790 | +290 | +0.5% | 2,405,100 |
| 2024/05/24 | 61,130 | 62,480 | 60,860 | 61,500 | -760 | -1.2% | 3,388,800 |
| 2024/05/23 | 60,000 | 62,670 | 59,840 | 62,260 | +4,590 | +8% | 4,931,700 |
| 2024/05/22 | 57,240 | 58,070 | 56,820 | 57,670 | +540 | +0.9% | 2,839,400 |
| 2024/05/21 | 56,240 | 58,060 | 56,170 | 57,130 | +1,430 | +2.6% | 3,010,300 |
| 2024/05/20 | 55,510 | 56,260 | 55,240 | 55,700 | -360 | -0.6% | 2,303,800 |
| 2024/05/17 | 55,650 | 56,590 | 55,460 | 56,060 | -80 | -0.1% | 2,221,000 |
| 2024/05/16 | 55,300 | 56,140 | 54,980 | 56,140 | +2,290 | +4.3% | 2,799,500 |
| 2024/05/15 | 52,570 | 54,080 | 52,470 | 53,850 | +1,880 | +3.6% | 3,058,900 |
| 2024/05/14 | 52,980 | 53,520 | 51,200 | 51,970 | -740 | -1.4% | 2,511,400 |
| 2024/05/13 | 51,500 | 52,710 | 51,030 | 52,710 | +1,830 | +3.6% | 2,573,600 |
| 2024/05/10 | 50,910 | 51,990 | 49,880 | 50,880 | -80 | -0.2% | 2,469,600 |
| 2024/05/09 | 49,550 | 51,580 | 49,380 | 50,960 | +1,100 | +2.2% | 3,191,200 |
| 2024/05/08 | 49,800 | 50,600 | 49,260 | 49,860 | -750 | -1.5% | 2,647,400 |
| 2024/05/07 | 48,000 | 50,610 | 47,850 | 50,610 | +4,120 | +8.9% | 3,454,300 |
| 2024/05/02 | 45,420 | 46,490 | 44,720 | 46,490 | +370 | +0.8% | 2,185,000 |
| 2024/05/01 | 45,900 | 47,190 | 45,280 | 46,120 | +320 | +0.7% | 2,026,500 |
| 2024/04/30 | 46,650 | 46,880 | 45,350 | 45,800 | -210 | -0.5% | 2,389,300 |
| 2024/04/26 | 48,500 | 48,790 | 45,360 | 46,010 | -1,070 | -2.3% | 4,055,600 |
| 2024/04/25 | 47,150 | 48,030 | 46,730 | 47,080 | -1,350 | -2.8% | 2,159,400 |
| 2024/04/24 | 47,800 | 49,250 | 47,610 | 48,430 | +2,030 | +4.4% | 3,065,200 |
| 2024/04/23 | 48,990 | 49,010 | 46,250 | 46,400 | -1,220 | -2.6% | 2,631,500 |
| 2024/04/22 | 48,220 | 49,530 | 46,650 | 47,620 | -2,180 | -4.4% | 3,567,600 |
| 2024/04/19 | 52,130 | 52,330 | 49,270 | 49,800 | -4,330 | -8% | 3,550,100 |
| 2024/04/18 | 51,350 | 54,590 | 50,900 | 54,130 | +890 | +1.7% | 2,948,300 |
| 2024/04/17 | 53,560 | 54,220 | 52,840 | 53,240 | +540 | +1% | 2,371,000 |
| 2024/04/16 | 53,810 | 53,840 | 52,460 | 52,700 | -2,500 | -4.5% | 2,187,400 |
| 2024/04/15 | 55,650 | 55,860 | 54,350 | 55,200 | -1,080 | -1.9% | 1,843,400 |
| 2024/04/12 | 56,450 | 56,580 | 54,980 | 56,280 | +730 | +1.3% | 2,561,600 |
251～
300
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
