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 |
|---|---|---|---|---|---|---|---|
| 2011/05/31 | 5,180 | 5,290 | 5,160 | 5,280 | +90 | +1.7% | 140,800 |
| 2011/05/30 | 5,170 | 5,210 | 5,130 | 5,190 | -20 | -0.4% | 132,900 |
| 2011/05/27 | 5,220 | 5,250 | 5,150 | 5,210 | -10 | -0.2% | 69,900 |
| 2011/05/26 | 5,160 | 5,220 | 5,150 | 5,220 | +100 | +2% | 122,500 |
| 2011/05/25 | 5,180 | 5,230 | 5,110 | 5,120 | -70 | -1.3% | 203,900 |
| 2011/05/24 | 5,130 | 5,210 | 5,130 | 5,190 | ±0 | ±0% | 119,600 |
| 2011/05/23 | 5,210 | 5,260 | 5,130 | 5,190 | -100 | -1.9% | 189,300 |
| 2011/05/20 | 5,350 | 5,350 | 5,250 | 5,290 | -50 | -0.9% | 272,500 |
| 2011/05/19 | 5,450 | 5,450 | 5,310 | 5,340 | -80 | -1.5% | 189,300 |
| 2011/05/18 | 5,330 | 5,430 | 5,250 | 5,420 | +60 | +1.1% | 356,000 |
| 2011/05/17 | 5,330 | 5,360 | 5,280 | 5,360 | +60 | +1.1% | 178,200 |
| 2011/05/16 | 5,360 | 5,380 | 5,300 | 5,300 | -140 | -2.6% | 223,100 |
| 2011/05/13 | 5,510 | 5,530 | 5,380 | 5,440 | -50 | -0.9% | 282,300 |
| 2011/05/12 | 5,510 | 5,510 | 5,430 | 5,490 | -40 | -0.7% | 229,800 |
| 2011/05/11 | 5,600 | 5,600 | 5,510 | 5,530 | ±0 | ±0% | 190,600 |
| 2011/05/10 | 5,390 | 5,540 | 5,390 | 5,530 | +90 | +1.7% | 152,200 |
| 2011/05/09 | 5,510 | 5,510 | 5,390 | 5,440 | -70 | -1.3% | 256,400 |
| 2011/05/06 | 5,490 | 5,520 | 5,440 | 5,510 | -80 | -1.4% | 280,900 |
| 2011/05/02 | 5,580 | 5,600 | 5,510 | 5,590 | +90 | +1.6% | 206,600 |
| 2011/04/28 | 5,470 | 5,540 | 5,440 | 5,500 | +80 | +1.5% | 220,300 |
| 2011/04/27 | 5,430 | 5,430 | 5,360 | 5,420 | +90 | +1.7% | 191,000 |
| 2011/04/26 | 5,430 | 5,440 | 5,310 | 5,330 | -110 | -2% | 162,600 |
| 2011/04/25 | 5,490 | 5,540 | 5,420 | 5,440 | +30 | +0.6% | 267,200 |
| 2011/04/22 | 5,430 | 5,460 | 5,390 | 5,410 | +30 | +0.6% | 335,700 |
| 2011/04/21 | 5,450 | 5,450 | 5,330 | 5,380 | -10 | -0.2% | 250,300 |
| 2011/04/20 | 5,300 | 5,420 | 5,280 | 5,390 | +190 | +3.7% | 421,900 |
| 2011/04/19 | 5,290 | 5,320 | 5,190 | 5,200 | -160 | -3% | 341,200 |
| 2011/04/18 | 5,300 | 5,360 | 5,270 | 5,360 | +70 | +1.3% | 381,800 |
| 2011/04/15 | 5,450 | 5,470 | 5,270 | 5,290 | -260 | -4.7% | 971,700 |
| 2011/04/14 | 5,580 | 5,610 | 5,510 | 5,550 | -80 | -1.4% | 421,800 |
| 2011/04/13 | 5,530 | 5,650 | 5,530 | 5,630 | +30 | +0.5% | 181,000 |
| 2011/04/12 | 5,630 | 5,670 | 5,550 | 5,600 | -130 | -2.3% | 324,200 |
| 2011/04/11 | 5,830 | 5,830 | 5,720 | 5,730 | -40 | -0.7% | 182,500 |
| 2011/04/08 | 5,590 | 5,790 | 5,550 | 5,770 | +120 | +2.1% | 355,500 |
| 2011/04/07 | 5,780 | 5,830 | 5,640 | 5,650 | -30 | -0.5% | 284,000 |
| 2011/04/06 | 5,670 | 5,720 | 5,620 | 5,680 | -10 | -0.2% | 257,100 |
| 2011/04/05 | 5,870 | 5,870 | 5,610 | 5,690 | -180 | -3.1% | 648,700 |
| 2011/04/04 | 5,800 | 5,990 | 5,790 | 5,870 | +170 | +3% | 620,900 |
| 2011/04/01 | 5,700 | 5,790 | 5,680 | 5,700 | +20 | +0.4% | 249,000 |
| 2011/03/31 | 5,780 | 5,790 | 5,650 | 5,680 | ±0 | ±0% | 234,200 |
| 2011/03/30 | 5,520 | 5,700 | 5,520 | 5,680 | +200 | +3.6% | 309,900 |
| 2011/03/29 | 5,300 | 5,510 | 5,300 | 5,480 | +120 | +2.2% | 389,400 |
| 2011/03/28 | 5,360 | 5,390 | 5,300 | 5,360 | +20 | +0.4% | 267,700 |
| 2011/03/25 | 5,400 | 5,430 | 5,300 | 5,340 | +30 | +0.6% | 154,100 |
| 2011/03/24 | 5,360 | 5,390 | 5,270 | 5,310 | -30 | -0.6% | 318,700 |
| 2011/03/23 | 5,310 | 5,430 | 5,260 | 5,340 | -30 | -0.6% | 477,600 |
| 2011/03/22 | 5,370 | 5,460 | 5,330 | 5,370 | +120 | +2.3% | 292,700 |
| 2011/03/18 | 5,180 | 5,300 | 5,180 | 5,250 | +100 | +1.9% | 259,800 |
| 2011/03/17 | 4,935 | 5,230 | 4,860 | 5,150 | -40 | -0.8% | 482,100 |
| 2011/03/16 | 5,250 | 5,270 | 5,000 | 5,190 | +420 | +8.8% | 567,800 |
3451～
3500
件表示中 / 3734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 | 4,145,000円 | -8.5% | -18.2% | 1.00% | 46.19倍 | 9.15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 | 1,761,500円 | +1.8% | +10.5% | 1.87% | 18.96倍 | 1.84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 | 472,800円 | -8.8% | -26.9% | 4.02% | 14.01倍 | 1.36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 | 5,143,000円 | +7.3% | +10.5% | 1.94% | 19.61倍 | 1.70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 | 1,491,000円 | +1.4% | -2.5% | 0.94% | 18.81倍 | 4.68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
