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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 4,680 | 4,690 | 4,565 | 4,590 | -50 | -1.1% | 213,900 |
| 2013/01/11 | 4,715 | 4,750 | 4,625 | 4,640 | -30 | -0.6% | 170,200 |
| 2013/01/10 | 4,585 | 4,695 | 4,585 | 4,670 | +75 | +1.6% | 163,200 |
| 2013/01/09 | 4,535 | 4,625 | 4,485 | 4,595 | -20 | -0.4% | 195,100 |
| 2013/01/08 | 4,650 | 4,650 | 4,515 | 4,615 | -80 | -1.7% | 234,400 |
| 2013/01/07 | 4,790 | 4,790 | 4,675 | 4,695 | -10 | -0.2% | 166,100 |
| 2013/01/04 | 4,640 | 4,715 | 4,605 | 4,705 | +230 | +5.1% | 246,200 |
| 2012/12/28 | 4,455 | 4,495 | 4,450 | 4,475 | +30 | +0.7% | 138,800 |
| 2012/12/27 | 4,410 | 4,475 | 4,400 | 4,445 | +65 | +1.5% | 120,900 |
| 2012/12/26 | 4,375 | 4,385 | 4,335 | 4,380 | +55 | +1.3% | 114,000 |
| 2012/12/25 | 4,305 | 4,385 | 4,305 | 4,325 | +45 | +1.1% | 146,100 |
| 2012/12/21 | 4,270 | 4,350 | 4,235 | 4,280 | +10 | +0.2% | 219,100 |
| 2012/12/20 | 4,305 | 4,345 | 4,250 | 4,270 | -80 | -1.8% | 263,400 |
| 2012/12/19 | 4,360 | 4,365 | 4,285 | 4,350 | +40 | +0.9% | 247,100 |
| 2012/12/18 | 4,365 | 4,370 | 4,190 | 4,310 | -125 | -2.8% | 397,400 |
| 2012/12/17 | 4,485 | 4,495 | 4,410 | 4,435 | +10 | +0.2% | 135,500 |
| 2012/12/14 | 4,450 | 4,460 | 4,345 | 4,425 | -55 | -1.2% | 320,100 |
| 2012/12/13 | 4,400 | 4,490 | 4,395 | 4,480 | +80 | +1.8% | 231,800 |
| 2012/12/12 | 4,400 | 4,405 | 4,365 | 4,400 | +20 | +0.5% | 150,900 |
| 2012/12/11 | 4,435 | 4,435 | 4,345 | 4,380 | -20 | -0.5% | 127,500 |
| 2012/12/10 | 4,400 | 4,450 | 4,380 | 4,400 | ±0 | ±0% | 132,000 |
| 2012/12/07 | 4,405 | 4,425 | 4,390 | 4,400 | -25 | -0.6% | 113,500 |
| 2012/12/06 | 4,405 | 4,445 | 4,380 | 4,425 | +40 | +0.9% | 158,600 |
| 2012/12/05 | 4,370 | 4,420 | 4,340 | 4,385 | ±0 | ±0% | 180,600 |
| 2012/12/04 | 4,350 | 4,415 | 4,340 | 4,385 | +40 | +0.9% | 227,700 |
| 2012/12/03 | 4,405 | 4,405 | 4,325 | 4,345 | -40 | -0.9% | 155,300 |
| 2012/11/30 | 4,290 | 4,395 | 4,260 | 4,385 | +130 | +3.1% | 185,400 |
| 2012/11/29 | 4,275 | 4,295 | 4,235 | 4,255 | +30 | +0.7% | 148,400 |
| 2012/11/28 | 4,255 | 4,265 | 4,210 | 4,225 | -80 | -1.9% | 110,700 |
| 2012/11/27 | 4,235 | 4,310 | 4,185 | 4,305 | +25 | +0.6% | 330,900 |
| 2012/11/26 | 4,400 | 4,450 | 4,275 | 4,280 | -50 | -1.2% | 255,100 |
| 2012/11/22 | 4,250 | 4,335 | 4,230 | 4,330 | +135 | +3.2% | 236,600 |
| 2012/11/21 | 4,215 | 4,250 | 4,165 | 4,195 | +15 | +0.4% | 144,200 |
| 2012/11/20 | 4,235 | 4,235 | 4,160 | 4,180 | -20 | -0.5% | 178,600 |
| 2012/11/19 | 4,210 | 4,235 | 4,155 | 4,200 | +45 | +1.1% | 213,600 |
| 2012/11/16 | 4,090 | 4,175 | 4,065 | 4,155 | +110 | +2.7% | 233,500 |
| 2012/11/15 | 3,935 | 4,045 | 3,905 | 4,045 | +105 | +2.7% | 135,400 |
| 2012/11/14 | 3,950 | 3,970 | 3,915 | 3,940 | -15 | -0.4% | 98,300 |
| 2012/11/13 | 3,870 | 3,955 | 3,870 | 3,955 | +60 | +1.5% | 168,400 |
| 2012/11/12 | 3,945 | 3,950 | 3,880 | 3,895 | -105 | -2.6% | 221,400 |
| 2012/11/09 | 3,925 | 4,015 | 3,905 | 4,000 | +225 | +6% | 705,900 |
| 2012/11/08 | 3,895 | 3,895 | 3,765 | 3,775 | -150 | -3.8% | 324,900 |
| 2012/11/07 | 3,975 | 4,000 | 3,910 | 3,925 | +45 | +1.2% | 265,100 |
| 2012/11/06 | 4,030 | 4,045 | 3,880 | 3,880 | -205 | -5% | 288,800 |
| 2012/11/05 | 4,045 | 4,105 | 4,045 | 4,085 | +25 | +0.6% | 198,400 |
| 2012/11/02 | 4,050 | 4,120 | 4,050 | 4,060 | +55 | +1.4% | 284,200 |
| 2012/11/01 | 3,970 | 4,015 | 3,905 | 4,005 | +70 | +1.8% | 246,500 |
| 2012/10/31 | 3,860 | 3,955 | 3,860 | 3,935 | +105 | +2.7% | 235,200 |
| 2012/10/30 | 3,845 | 3,895 | 3,820 | 3,830 | -10 | -0.3% | 277,200 |
| 2012/10/29 | 3,825 | 3,855 | 3,795 | 3,840 | +45 | +1.2% | 192,600 |
3051～
3100
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
