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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 5,700 | 5,730 | 5,610 | 5,680 | ±0 | ±0% | 220,700 |
| 2011/02/03 | 5,700 | 5,750 | 5,650 | 5,680 | +10 | +0.2% | 249,900 |
| 2011/02/02 | 5,610 | 5,700 | 5,590 | 5,670 | +120 | +2.2% | 399,900 |
| 2011/02/01 | 5,570 | 5,610 | 5,520 | 5,550 | +60 | +1.1% | 280,100 |
| 2011/01/31 | 5,380 | 5,530 | 5,300 | 5,490 | +10 | +0.2% | 458,900 |
| 2011/01/28 | 5,520 | 5,560 | 5,420 | 5,480 | -60 | -1.1% | 290,600 |
| 2011/01/27 | 5,590 | 5,600 | 5,480 | 5,540 | -10 | -0.2% | 437,100 |
| 2011/01/26 | 5,610 | 5,640 | 5,530 | 5,550 | -10 | -0.2% | 747,900 |
| 2011/01/25 | 5,500 | 5,590 | 5,470 | 5,560 | +160 | +3% | 572,600 |
| 2011/01/24 | 5,360 | 5,460 | 5,350 | 5,400 | +90 | +1.7% | 553,500 |
| 2011/01/21 | 5,350 | 5,390 | 5,110 | 5,310 | -90 | -1.7% | 805,100 |
| 2011/01/20 | 5,420 | 5,470 | 5,360 | 5,400 | -120 | -2.2% | 615,600 |
| 2011/01/19 | 5,370 | 5,610 | 5,370 | 5,520 | +190 | +3.6% | 983,400 |
| 2011/01/18 | 5,310 | 5,390 | 5,260 | 5,330 | +20 | +0.4% | 444,400 |
| 2011/01/17 | 5,220 | 5,330 | 5,210 | 5,310 | +130 | +2.5% | 602,900 |
| 2011/01/14 | 5,060 | 5,250 | 5,040 | 5,180 | +150 | +3% | 1,080,200 |
| 2011/01/13 | 5,040 | 5,070 | 4,995 | 5,030 | +20 | +0.4% | 420,800 |
| 2011/01/12 | 5,120 | 5,140 | 5,000 | 5,010 | -60 | -1.2% | 359,200 |
| 2011/01/11 | 5,130 | 5,130 | 5,050 | 5,070 | -60 | -1.2% | 267,000 |
| 2011/01/07 | 5,030 | 5,140 | 5,020 | 5,130 | +120 | +2.4% | 504,300 |
| 2011/01/06 | 4,995 | 5,040 | 4,965 | 5,010 | +25 | +0.5% | 613,900 |
| 2011/01/05 | 5,020 | 5,090 | 4,965 | 4,985 | -105 | -2.1% | 619,000 |
| 2011/01/04 | 5,000 | 5,120 | 4,970 | 5,090 | +160 | +3.2% | 523,600 |
| 2010/12/30 | 4,995 | 5,000 | 4,920 | 4,930 | -65 | -1.3% | 350,600 |
| 2010/12/29 | 5,000 | 5,040 | 4,990 | 4,995 | -5 | -0.1% | 216,700 |
| 2010/12/28 | 5,060 | 5,060 | 4,985 | 5,000 | -50 | -1% | 279,000 |
| 2010/12/27 | 5,020 | 5,100 | 5,000 | 5,050 | +50 | +1% | 287,000 |
| 2010/12/24 | 4,945 | 5,030 | 4,930 | 5,000 | -10 | -0.2% | 547,900 |
| 2010/12/22 | 5,050 | 5,100 | 4,965 | 5,010 | -70 | -1.4% | 667,200 |
| 2010/12/21 | 5,120 | 5,160 | 5,040 | 5,080 | -100 | -1.9% | 944,800 |
| 2010/12/20 | 5,280 | 5,280 | 5,080 | 5,180 | -100 | -1.9% | 691,300 |
| 2010/12/17 | 5,440 | 5,440 | 5,260 | 5,280 | -70 | -1.3% | 350,900 |
| 2010/12/16 | 5,350 | 5,400 | 5,330 | 5,350 | -30 | -0.6% | 264,600 |
| 2010/12/15 | 5,380 | 5,380 | 5,310 | 5,380 | +40 | +0.7% | 279,600 |
| 2010/12/14 | 5,300 | 5,420 | 5,280 | 5,340 | +50 | +0.9% | 541,700 |
| 2010/12/13 | 5,060 | 5,290 | 5,030 | 5,290 | +260 | +5.2% | 629,600 |
| 2010/12/10 | 5,100 | 5,110 | 5,020 | 5,030 | -90 | -1.8% | 224,400 |
| 2010/12/09 | 5,170 | 5,190 | 5,080 | 5,120 | -40 | -0.8% | 277,500 |
| 2010/12/08 | 5,090 | 5,190 | 5,090 | 5,160 | +60 | +1.2% | 314,100 |
| 2010/12/07 | 5,150 | 5,150 | 5,050 | 5,100 | -70 | -1.4% | 343,300 |
| 2010/12/06 | 5,040 | 5,190 | 5,030 | 5,170 | +90 | +1.8% | 513,300 |
| 2010/12/03 | 5,070 | 5,120 | 5,020 | 5,080 | +50 | +1% | 646,000 |
| 2010/12/02 | 4,965 | 5,030 | 4,945 | 5,030 | +155 | +3.2% | 494,000 |
| 2010/12/01 | 4,850 | 4,890 | 4,810 | 4,875 | ±0 | ±0% | 295,300 |
| 2010/11/30 | 4,955 | 4,975 | 4,870 | 4,875 | -115 | -2.3% | 593,800 |
| 2010/11/29 | 4,920 | 4,995 | 4,915 | 4,990 | +140 | +2.9% | 533,100 |
| 2010/11/26 | 4,935 | 4,970 | 4,790 | 4,850 | -50 | -1% | 597,800 |
| 2010/11/25 | 4,885 | 4,965 | 4,845 | 4,900 | +75 | +1.6% | 580,200 |
| 2010/11/24 | 4,640 | 4,840 | 4,630 | 4,825 | +55 | +1.2% | 594,800 |
| 2010/11/22 | 4,690 | 4,795 | 4,670 | 4,770 | +140 | +3% | 605,200 |
3251～
3300
件表示中 / 3458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 | 5,570,000円 | +30.1% | +38.9% | 0.55% | 50.29倍 | 14.89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 | 2,477,500円 | +3.3% | +10.0% | 1.29% | 27.17倍 | 2.75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 | 8,363,000円 | +8.1% | +9.2% | 1.20% | 27.65倍 | 2.85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 |
| コマツ | 468,200円 | -0.1% | -10.0% | 3.57% | 12.76倍 | 1.46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 |
| 三菱重 | 134,700円 | +5.2% | +4.7% | 1.63% | 19.68倍 | 2.02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 |
市場注目の銘柄
チャート関連のコラム
