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 |
|---|---|---|---|---|---|---|---|
| 2011/10/20 | 4,045 | 4,050 | 3,875 | 3,945 | -165 | -4% | 533,500 |
| 2011/10/19 | 4,240 | 4,245 | 4,070 | 4,110 | -50 | -1.2% | 235,100 |
| 2011/10/18 | 4,120 | 4,200 | 4,095 | 4,160 | -50 | -1.2% | 214,600 |
| 2011/10/17 | 4,260 | 4,270 | 4,170 | 4,210 | +80 | +1.9% | 226,800 |
| 2011/10/14 | 4,250 | 4,315 | 4,090 | 4,130 | -185 | -4.3% | 426,000 |
| 2011/10/13 | 4,220 | 4,345 | 4,210 | 4,315 | +145 | +3.5% | 630,300 |
| 2011/10/12 | 3,970 | 4,180 | 3,940 | 4,170 | +150 | +3.7% | 478,600 |
| 2011/10/11 | 3,925 | 4,050 | 3,925 | 4,020 | +190 | +5% | 508,200 |
| 2011/10/07 | 3,750 | 3,865 | 3,750 | 3,830 | +190 | +5.2% | 448,200 |
| 2011/10/06 | 3,550 | 3,685 | 3,550 | 3,640 | +160 | +4.6% | 286,500 |
| 2011/10/05 | 3,535 | 3,560 | 3,435 | 3,480 | -15 | -0.4% | 385,900 |
| 2011/10/04 | 3,370 | 3,515 | 3,350 | 3,495 | -15 | -0.4% | 331,700 |
| 2011/10/03 | 3,620 | 3,660 | 3,495 | 3,510 | -210 | -5.6% | 351,800 |
| 2011/09/30 | 3,720 | 3,770 | 3,610 | 3,720 | ±0 | ±0% | 311,400 |
| 2011/09/29 | 3,585 | 3,720 | 3,525 | 3,720 | +95 | +2.6% | 345,200 |
| 2011/09/28 | 3,700 | 3,745 | 3,595 | 3,625 | -70 | -1.9% | 323,900 |
| 2011/09/27 | 3,595 | 3,730 | 3,590 | 3,695 | +205 | +5.9% | 383,200 |
| 2011/09/26 | 3,525 | 3,550 | 3,410 | 3,490 | -90 | -2.5% | 637,600 |
| 2011/09/22 | 3,700 | 3,705 | 3,560 | 3,580 | -210 | -5.5% | 441,700 |
| 2011/09/21 | 3,780 | 3,815 | 3,710 | 3,790 | +15 | +0.4% | 294,000 |
| 2011/09/20 | 3,725 | 3,780 | 3,640 | 3,775 | +5 | +0.1% | 446,500 |
| 2011/09/16 | 3,700 | 3,850 | 3,690 | 3,770 | +95 | +2.6% | 706,800 |
| 2011/09/15 | 3,655 | 3,735 | 3,650 | 3,675 | +120 | +3.4% | 449,600 |
| 2011/09/14 | 3,660 | 3,775 | 3,545 | 3,555 | -85 | -2.3% | 492,000 |
| 2011/09/13 | 3,480 | 3,640 | 3,480 | 3,640 | +185 | +5.4% | 401,300 |
| 2011/09/12 | 3,410 | 3,515 | 3,395 | 3,455 | -45 | -1.3% | 278,900 |
| 2011/09/09 | 3,570 | 3,575 | 3,465 | 3,500 | -35 | -1% | 447,100 |
| 2011/09/08 | 3,525 | 3,585 | 3,495 | 3,535 | +95 | +2.8% | 712,300 |
| 2011/09/07 | 3,340 | 3,480 | 3,340 | 3,440 | +145 | +4.4% | 504,100 |
| 2011/09/06 | 3,445 | 3,450 | 3,275 | 3,295 | -220 | -6.3% | 583,800 |
| 2011/09/05 | 3,560 | 3,575 | 3,470 | 3,515 | -115 | -3.2% | 282,300 |
| 2011/09/02 | 3,685 | 3,720 | 3,620 | 3,630 | -100 | -2.7% | 248,100 |
| 2011/09/01 | 3,700 | 3,760 | 3,645 | 3,730 | +90 | +2.5% | 402,900 |
| 2011/08/31 | 3,715 | 3,730 | 3,620 | 3,640 | -75 | -2% | 292,900 |
| 2011/08/30 | 3,765 | 3,775 | 3,695 | 3,715 | +35 | +1% | 270,100 |
| 2011/08/29 | 3,695 | 3,735 | 3,610 | 3,680 | +30 | +0.8% | 357,500 |
| 2011/08/26 | 3,510 | 3,660 | 3,500 | 3,650 | +105 | +3% | 444,900 |
| 2011/08/25 | 3,450 | 3,570 | 3,440 | 3,545 | +120 | +3.5% | 346,600 |
| 2011/08/24 | 3,565 | 3,590 | 3,415 | 3,425 | -70 | -2% | 264,800 |
| 2011/08/23 | 3,475 | 3,565 | 3,445 | 3,495 | +40 | +1.2% | 548,000 |
| 2011/08/22 | 3,455 | 3,585 | 3,445 | 3,455 | -45 | -1.3% | 470,700 |
| 2011/08/19 | 3,530 | 3,545 | 3,475 | 3,500 | -125 | -3.4% | 521,600 |
| 2011/08/18 | 3,740 | 3,740 | 3,610 | 3,625 | -155 | -4.1% | 323,200 |
| 2011/08/17 | 3,865 | 3,885 | 3,765 | 3,780 | -75 | -1.9% | 197,900 |
| 2011/08/16 | 3,825 | 3,890 | 3,810 | 3,855 | +85 | +2.3% | 232,400 |
| 2011/08/15 | 3,815 | 3,840 | 3,750 | 3,770 | +25 | +0.7% | 291,900 |
| 2011/08/12 | 3,815 | 3,845 | 3,730 | 3,745 | -45 | -1.2% | 300,300 |
| 2011/08/11 | 3,780 | 3,850 | 3,770 | 3,790 | -95 | -2.4% | 291,500 |
| 2011/08/10 | 4,020 | 4,050 | 3,870 | 3,885 | +20 | +0.5% | 489,200 |
| 2011/08/09 | 3,850 | 3,880 | 3,735 | 3,865 | -165 | -4.1% | 754,600 |
3301～
3350
件表示中 / 3682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 | 2,653,000円 | +21.3% | +26.6% | 1.39% | 25.47倍 | 6.61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 |
| コマツ | 407,000円 | +3.2% | -7.6% | 4.10% | 9.99倍 | 1.28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 | 4,460,000円 | +1.4% | -14.3% | 2.24% | 18.82倍 | 1.51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 |
| クボタ | 167,000円 | +1.1% | -11.4% | 2.99% | 9.79倍 | 0.77倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ＩＨＩ | 1,069,500円 | +21.0% | - | 1.12% | 17.99倍 | 3.98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
