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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 6,530 | 6,570 | 6,440 | 6,500 | -90 | -1.4% | 349,900 |
| 2010/06/16 | 6,710 | 6,730 | 6,550 | 6,590 | -20 | -0.3% | 346,400 |
| 2010/06/15 | 6,520 | 6,660 | 6,500 | 6,610 | +40 | +0.6% | 252,300 |
| 2010/06/14 | 6,500 | 6,590 | 6,460 | 6,570 | +150 | +2.3% | 371,100 |
| 2010/06/11 | 6,460 | 6,490 | 6,400 | 6,420 | +90 | +1.4% | 449,400 |
| 2010/06/10 | 6,220 | 6,360 | 6,170 | 6,330 | +20 | +0.3% | 483,800 |
| 2010/06/09 | 6,280 | 6,420 | 6,210 | 6,310 | +40 | +0.6% | 788,700 |
| 2010/06/08 | 6,130 | 6,320 | 6,130 | 6,270 | +80 | +1.3% | 455,300 |
| 2010/06/07 | 6,210 | 6,280 | 6,190 | 6,190 | -180 | -2.8% | 549,900 |
| 2010/06/04 | 6,240 | 6,480 | 6,230 | 6,370 | +140 | +2.2% | 530,000 |
| 2010/06/03 | 6,080 | 6,240 | 6,040 | 6,230 | +250 | +4.2% | 396,900 |
| 2010/06/02 | 5,990 | 6,170 | 5,920 | 5,980 | -110 | -1.8% | 384,000 |
| 2010/06/01 | 6,130 | 6,150 | 6,030 | 6,090 | -30 | -0.5% | 433,300 |
| 2010/05/31 | 6,110 | 6,180 | 6,080 | 6,120 | -30 | -0.5% | 395,400 |
| 2010/05/28 | 5,960 | 6,150 | 5,960 | 6,150 | +360 | +6.2% | 1,013,400 |
| 2010/05/27 | 5,450 | 5,820 | 5,440 | 5,790 | +250 | +4.5% | 763,200 |
| 2010/05/26 | 5,680 | 5,740 | 5,420 | 5,540 | -40 | -0.7% | 545,600 |
| 2010/05/25 | 5,800 | 5,820 | 5,520 | 5,580 | -240 | -4.1% | 643,600 |
| 2010/05/24 | 5,720 | 5,840 | 5,600 | 5,820 | +150 | +2.6% | 421,100 |
| 2010/05/21 | 5,670 | 5,820 | 5,610 | 5,670 | -190 | -3.2% | 617,700 |
| 2010/05/20 | 5,910 | 5,990 | 5,810 | 5,860 | -100 | -1.7% | 405,500 |
| 2010/05/19 | 5,760 | 6,030 | 5,630 | 5,960 | +100 | +1.7% | 568,800 |
| 2010/05/18 | 6,060 | 6,140 | 5,790 | 5,860 | -150 | -2.5% | 504,800 |
| 2010/05/17 | 6,260 | 6,270 | 5,960 | 6,010 | -290 | -4.6% | 481,600 |
| 2010/05/14 | 6,280 | 6,410 | 6,180 | 6,300 | -80 | -1.3% | 547,200 |
| 2010/05/13 | 6,230 | 6,410 | 6,230 | 6,380 | +250 | +4.1% | 283,900 |
| 2010/05/12 | 6,110 | 6,260 | 6,080 | 6,130 | -80 | -1.3% | 387,600 |
| 2010/05/11 | 6,390 | 6,430 | 6,170 | 6,210 | -20 | -0.3% | 492,300 |
| 2010/05/10 | 6,180 | 6,360 | 6,140 | 6,230 | -50 | -0.8% | 383,100 |
| 2010/05/07 | 6,180 | 6,340 | 6,110 | 6,280 | -160 | -2.5% | 415,000 |
| 2010/05/06 | 6,500 | 6,560 | 6,430 | 6,440 | -260 | -3.9% | 317,000 |
| 2010/04/30 | 6,700 | 6,760 | 6,640 | 6,700 | +100 | +1.5% | 337,600 |
| 2010/04/28 | 6,600 | 6,660 | 6,550 | 6,600 | -100 | -1.5% | 355,600 |
| 2010/04/27 | 6,540 | 6,730 | 6,490 | 6,700 | +160 | +2.4% | 381,500 |
| 2010/04/26 | 6,570 | 6,590 | 6,480 | 6,540 | +70 | +1.1% | 315,300 |
| 2010/04/23 | 6,560 | 6,640 | 6,440 | 6,470 | -60 | -0.9% | 622,100 |
| 2010/04/22 | 6,770 | 6,800 | 6,520 | 6,530 | -120 | -1.8% | 941,800 |
| 2010/04/21 | 6,500 | 6,680 | 6,490 | 6,650 | +280 | +4.4% | 806,300 |
| 2010/04/20 | 6,320 | 6,430 | 6,280 | 6,370 | +350 | +5.8% | 1,235,500 |
| 2010/04/19 | 6,050 | 6,070 | 6,000 | 6,020 | -130 | -2.1% | 246,500 |
| 2010/04/16 | 6,220 | 6,240 | 6,090 | 6,150 | -130 | -2.1% | 283,300 |
| 2010/04/15 | 6,360 | 6,390 | 6,260 | 6,280 | +10 | +0.2% | 379,400 |
| 2010/04/14 | 6,270 | 6,340 | 6,200 | 6,270 | +40 | +0.6% | 328,900 |
| 2010/04/13 | 6,340 | 6,370 | 6,140 | 6,230 | -180 | -2.8% | 533,500 |
| 2010/04/12 | 6,420 | 6,490 | 6,340 | 6,410 | -10 | -0.2% | 377,700 |
| 2010/04/09 | 6,240 | 6,440 | 6,230 | 6,420 | +230 | +3.7% | 948,600 |
| 2010/04/08 | 6,160 | 6,240 | 6,160 | 6,190 | -70 | -1.1% | 397,600 |
| 2010/04/07 | 6,200 | 6,260 | 6,130 | 6,260 | +230 | +3.8% | 749,900 |
| 2010/04/06 | 6,100 | 6,280 | 5,940 | 6,030 | +30 | +0.5% | 832,600 |
| 2010/04/05 | 5,920 | 6,000 | 5,900 | 6,000 | +90 | +1.5% | 234,800 |
3401～
3450
件表示中 / 3452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 | 5,088,000円 | +30.1% | +38.9% | 0.60% | 45.94倍 | 13.61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 |
| ダイキン | 2,468,500円 | +6.5% | +3.8% | 0.97% | 27.37倍 | 2.86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 | 8,433,000円 | -7.0% | -24.2% | 1.07% | 31.81倍 | 2.94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 | 463,200円 | -0.1% | -10.0% | 3.61% | 12.63倍 | 1.45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 | 128,100円 | +5.2% | +4.7% | 1.72% | 18.72倍 | 1.92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
