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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 19,870 | 20,120 | 19,430 | 19,590 | +490 | +2.6% | 1,228,000 |
2023/05/24 | 18,610 | 19,450 | 18,610 | 19,100 | +220 | +1.2% | 1,218,800 |
2023/05/23 | 19,040 | 19,150 | 18,730 | 18,880 | -140 | -0.7% | 821,800 |
2023/05/22 | 18,630 | 19,070 | 18,630 | 19,020 | +390 | +2.1% | 782,700 |
2023/05/19 | 18,760 | 18,870 | 18,300 | 18,630 | +50 | +0.3% | 925,600 |
2023/05/18 | 18,400 | 18,890 | 18,330 | 18,580 | +820 | +4.6% | 1,241,600 |
2023/05/17 | 18,070 | 18,150 | 17,740 | 17,760 | -260 | -1.4% | 1,083,100 |
2023/05/16 | 17,630 | 18,050 | 17,600 | 18,020 | +750 | +4.3% | 1,061,000 |
2023/05/15 | 17,450 | 17,620 | 17,260 | 17,270 | +100 | +0.6% | 863,200 |
2023/05/12 | 16,810 | 17,170 | 16,690 | 17,170 | +370 | +2.2% | 896,200 |
2023/05/11 | 16,990 | 17,090 | 16,750 | 16,800 | +120 | +0.7% | 762,800 |
2023/05/10 | 16,630 | 16,970 | 16,470 | 16,680 | +330 | +2% | 910,500 |
2023/05/09 | 16,330 | 16,380 | 16,090 | 16,350 | +230 | +1.4% | 728,700 |
2023/05/08 | 15,820 | 16,160 | 15,720 | 16,120 | +210 | +1.3% | 833,900 |
2023/05/02 | 15,450 | 15,950 | 15,400 | 15,910 | +410 | +2.6% | 767,600 |
2023/05/01 | 15,560 | 15,630 | 15,290 | 15,500 | +90 | +0.6% | 728,500 |
2023/04/28 | 15,410 | 15,420 | 15,020 | 15,410 | +120 | +0.8% | 923,200 |
2023/04/27 | 15,270 | 15,310 | 14,960 | 15,290 | -280 | -1.8% | 1,472,200 |
2023/04/26 | 15,950 | 16,090 | 15,470 | 15,570 | -540 | -3.4% | 1,017,300 |
2023/04/25 | 16,150 | 16,430 | 16,060 | 16,110 | -60 | -0.4% | 895,800 |
2023/04/24 | 16,630 | 16,670 | 16,070 | 16,170 | -470 | -2.8% | 1,798,000 |
2023/04/21 | 15,190 | 16,680 | 15,180 | 16,640 | +2,050 | +14.1% | 3,766,000 |
2023/04/20 | 14,460 | 14,640 | 14,360 | 14,590 | +40 | +0.3% | 672,200 |
2023/04/19 | 14,660 | 14,940 | 14,440 | 14,550 | +170 | +1.2% | 842,400 |
2023/04/18 | 14,600 | 14,610 | 14,280 | 14,380 | -260 | -1.8% | 563,200 |
2023/04/17 | 14,610 | 14,660 | 14,450 | 14,640 | +120 | +0.8% | 377,600 |
2023/04/14 | 14,600 | 14,610 | 14,410 | 14,520 | +60 | +0.4% | 466,300 |
2023/04/13 | 14,310 | 14,460 | 14,230 | 14,460 | -80 | -0.6% | 509,300 |
2023/04/12 | 14,240 | 14,540 | 14,200 | 14,540 | +120 | +0.8% | 434,900 |
2023/04/11 | 14,380 | 14,480 | 14,280 | 14,420 | +250 | +1.8% | 608,800 |
2023/04/10 | 14,230 | 14,360 | 14,010 | 14,170 | +10 | +0.1% | 300,600 |
2023/04/07 | 13,950 | 14,330 | 13,950 | 14,160 | +230 | +1.7% | 563,100 |
2023/04/06 | 14,100 | 14,100 | 13,800 | 13,930 | -330 | -2.3% | 790,200 |
2023/04/05 | 14,250 | 14,420 | 14,150 | 14,260 | -190 | -1.3% | 817,700 |
2023/04/04 | 14,710 | 14,830 | 14,360 | 14,450 | -280 | -1.9% | 664,400 |
2023/04/03 | 15,100 | 15,140 | 14,610 | 14,730 | -570 | -3.7% | 958,100 |
2023/03/31 | 15,080 | 15,350 | 14,910 | 15,300 | +480 | +3.2% | 951,400 |
2023/03/30 | 15,070 | 15,280 | 14,650 | 14,820 | -29,830 | -66.8% | 723,700 |
2023/03/29 | 43,950 | 44,650 | 43,650 | 44,650 | +250 | +0.6% | 183,300 |
2023/03/28 | 44,000 | 44,400 | 43,650 | 44,400 | ±0 | ±0% | 173,700 |
2023/03/27 | 44,200 | 44,650 | 43,900 | 44,400 | +100 | +0.2% | 181,300 |
2023/03/24 | 44,500 | 45,250 | 44,300 | 44,300 | +50 | +0.1% | 287,200 |
2023/03/23 | 43,050 | 44,250 | 42,950 | 44,250 | +750 | +1.7% | 205,800 |
2023/03/22 | 43,350 | 43,750 | 43,250 | 43,500 | +550 | +1.3% | 183,900 |
2023/03/20 | 44,100 | 44,100 | 42,950 | 42,950 | -1,050 | -2.4% | 175,100 |
2023/03/17 | 44,050 | 44,100 | 43,550 | 44,000 | +850 | +2% | 256,600 |
2023/03/16 | 42,250 | 43,550 | 42,250 | 43,150 | +200 | +0.5% | 205,300 |
2023/03/15 | 43,100 | 43,250 | 42,850 | 42,950 | +550 | +1.3% | 208,300 |
2023/03/14 | 43,300 | 43,300 | 42,200 | 42,400 | -1,350 | -3.1% | 271,400 |
2023/03/13 | 43,400 | 43,750 | 43,150 | 43,750 | -150 | -0.3% | 171,100 |
251~
300
件表示中 / 3467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 | 6,149,000円 | +30.1% | +38.9% | 0.50% | 55.52倍 | 16.44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 | 2,294,500円 | +3.3% | +10.0% | 1.39% | 25.16倍 | 2.55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 | 7,881,000円 | +8.1% | +9.2% | 1.27% | 26.05倍 | 2.69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 |
三菱重 | 136,800円 | +5.2% | +4.7% | 1.61% | 19.99倍 | 2.05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 |
コマツ | 459,700円 | -0.1% | -10.0% | 3.63% | 12.53倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム