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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 42,550 | 42,650 | 41,700 | 42,200 | -1,050 | -2.4% | 317,100 |
2023/02/24 | 41,500 | 43,600 | 41,400 | 43,250 | +3,000 | +7.5% | 644,300 |
2023/02/22 | 39,300 | 40,250 | 39,250 | 40,250 | +450 | +1.1% | 203,800 |
2023/02/21 | 40,200 | 40,250 | 39,500 | 39,800 | -200 | -0.5% | 139,300 |
2023/02/20 | 40,200 | 40,200 | 39,750 | 40,000 | -300 | -0.7% | 133,200 |
2023/02/17 | 40,850 | 41,100 | 40,300 | 40,300 | -1,250 | -3% | 206,200 |
2023/02/16 | 40,950 | 41,550 | 40,900 | 41,550 | +1,100 | +2.7% | 221,000 |
2023/02/15 | 41,100 | 41,250 | 40,300 | 40,450 | -350 | -0.9% | 156,400 |
2023/02/14 | 40,650 | 40,950 | 40,450 | 40,800 | +800 | +2% | 115,100 |
2023/02/13 | 40,300 | 40,650 | 39,950 | 40,000 | -550 | -1.4% | 122,300 |
2023/02/10 | 40,150 | 41,250 | 40,050 | 40,550 | -150 | -0.4% | 181,400 |
2023/02/09 | 40,800 | 41,000 | 40,550 | 40,700 | -750 | -1.8% | 138,600 |
2023/02/08 | 40,850 | 41,600 | 40,850 | 41,450 | +1,050 | +2.6% | 216,800 |
2023/02/07 | 39,850 | 40,400 | 39,600 | 40,400 | +700 | +1.8% | 182,300 |
2023/02/06 | 40,550 | 40,550 | 39,550 | 39,700 | -650 | -1.6% | 150,000 |
2023/02/03 | 40,600 | 40,700 | 40,100 | 40,350 | -250 | -0.6% | 164,600 |
2023/02/02 | 40,000 | 40,600 | 39,750 | 40,600 | +1,300 | +3.3% | 259,000 |
2023/02/01 | 39,100 | 39,500 | 39,050 | 39,300 | +600 | +1.6% | 176,400 |
2023/01/31 | 39,100 | 39,400 | 38,700 | 38,700 | -550 | -1.4% | 147,700 |
2023/01/30 | 38,900 | 39,400 | 38,600 | 39,250 | +450 | +1.2% | 181,300 |
2023/01/27 | 38,850 | 39,050 | 38,250 | 38,800 | -250 | -0.6% | 262,200 |
2023/01/26 | 39,350 | 40,100 | 38,650 | 39,050 | +50 | +0.1% | 341,600 |
2023/01/25 | 39,000 | 39,700 | 38,850 | 39,000 | -1,400 | -3.5% | 478,700 |
2023/01/24 | 40,400 | 41,100 | 40,250 | 40,400 | +500 | +1.3% | 239,600 |
2023/01/23 | 39,900 | 39,900 | 39,500 | 39,900 | +800 | +2% | 158,700 |
2023/01/20 | 38,950 | 39,200 | 38,750 | 39,100 | -50 | -0.1% | 109,600 |
2023/01/19 | 39,000 | 39,550 | 39,000 | 39,150 | -400 | -1% | 104,300 |
2023/01/18 | 39,100 | 40,000 | 38,850 | 39,550 | +600 | +1.5% | 151,800 |
2023/01/17 | 38,850 | 39,600 | 38,700 | 38,950 | +450 | +1.2% | 132,500 |
2023/01/16 | 39,050 | 39,550 | 38,500 | 38,500 | -750 | -1.9% | 136,900 |
2023/01/13 | 38,300 | 39,350 | 38,300 | 39,250 | +650 | +1.7% | 217,700 |
2023/01/12 | 40,050 | 40,250 | 38,350 | 38,600 | -800 | -2% | 302,000 |
2023/01/11 | 39,350 | 39,600 | 39,050 | 39,400 | +750 | +1.9% | 172,900 |
2023/01/10 | 39,150 | 39,150 | 38,350 | 38,650 | +500 | +1.3% | 132,200 |
2023/01/06 | 37,350 | 38,150 | 37,050 | 38,150 | +850 | +2.3% | 161,800 |
2023/01/05 | 37,300 | 37,750 | 37,150 | 37,300 | +350 | +0.9% | 136,300 |
2023/01/04 | 36,700 | 37,450 | 36,700 | 36,950 | -800 | -2.1% | 157,200 |
2022/12/30 | 38,200 | 38,550 | 37,750 | 37,750 | -500 | -1.3% | 152,100 |
2022/12/29 | 37,950 | 38,450 | 37,800 | 38,250 | -50 | -0.1% | 141,400 |
2022/12/28 | 37,700 | 38,350 | 37,500 | 38,300 | +400 | +1.1% | 196,200 |
2022/12/27 | 38,700 | 38,700 | 37,500 | 37,900 | -200 | -0.5% | 154,000 |
2022/12/26 | 37,200 | 38,300 | 37,200 | 38,100 | +800 | +2.1% | 173,900 |
2022/12/23 | 37,500 | 37,850 | 36,600 | 37,300 | -800 | -2.1% | 290,700 |
2022/12/22 | 38,250 | 38,650 | 38,100 | 38,100 | +200 | +0.5% | 218,000 |
2022/12/21 | 38,850 | 38,950 | 37,650 | 37,900 | -1,250 | -3.2% | 281,100 |
2022/12/20 | 40,050 | 40,350 | 39,000 | 39,150 | -800 | -2% | 266,900 |
2022/12/19 | 39,400 | 40,300 | 39,350 | 39,950 | +150 | +0.4% | 120,700 |
2022/12/16 | 39,800 | 40,050 | 39,500 | 39,800 | -1,050 | -2.6% | 282,900 |
2022/12/15 | 40,950 | 41,100 | 40,650 | 40,850 | -350 | -0.8% | 83,400 |
2022/12/14 | 41,200 | 41,350 | 40,850 | 41,200 | +350 | +0.9% | 105,100 |
301~
350
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