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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 2010/11/19 | 4,650 | 4,705 | 4,625 | 4,630 | +30 | +0.7% | 721,400 |
| 2010/11/18 | 4,495 | 4,600 | 4,495 | 4,600 | +115 | +2.6% | 538,100 |
| 2010/11/17 | 4,480 | 4,495 | 4,460 | 4,485 | -35 | -0.8% | 392,500 |
| 2010/11/16 | 4,540 | 4,560 | 4,495 | 4,520 | +20 | +0.4% | 780,800 |
| 2010/11/15 | 4,490 | 4,590 | 4,440 | 4,500 | -10 | -0.2% | 1,298,000 |
| 2010/11/12 | 4,420 | 4,565 | 4,375 | 4,510 | -710 | -13.6% | 3,599,900 |
| 2010/11/11 | 5,120 | 5,260 | 5,120 | 5,220 | +160 | +3.2% | 471,400 |
| 2010/11/10 | 5,060 | 5,120 | 5,050 | 5,060 | -20 | -0.4% | 312,700 |
| 2010/11/09 | 5,050 | 5,120 | 5,010 | 5,080 | -40 | -0.8% | 284,900 |
| 2010/11/08 | 4,945 | 5,150 | 4,930 | 5,120 | +225 | +4.6% | 543,900 |
| 2010/11/05 | 4,715 | 4,900 | 4,715 | 4,895 | +225 | +4.8% | 456,600 |
| 2010/11/04 | 4,650 | 4,720 | 4,630 | 4,670 | +60 | +1.3% | 432,800 |
| 2010/11/02 | 4,630 | 4,655 | 4,550 | 4,610 | +5 | +0.1% | 361,200 |
| 2010/11/01 | 4,665 | 4,685 | 4,585 | 4,605 | -60 | -1.3% | 296,400 |
| 2010/10/29 | 4,715 | 4,740 | 4,635 | 4,665 | -105 | -2.2% | 439,000 |
| 2010/10/28 | 4,840 | 4,840 | 4,720 | 4,770 | -70 | -1.4% | 438,300 |
| 2010/10/27 | 4,860 | 4,920 | 4,815 | 4,840 | +45 | +0.9% | 227,400 |
| 2010/10/26 | 4,815 | 4,865 | 4,790 | 4,795 | ±0 | ±0% | 153,500 |
| 2010/10/25 | 4,875 | 4,890 | 4,785 | 4,795 | -65 | -1.3% | 252,100 |
| 2010/10/22 | 4,800 | 4,880 | 4,770 | 4,860 | +55 | +1.1% | 252,600 |
| 2010/10/21 | 4,820 | 4,825 | 4,715 | 4,805 | -40 | -0.8% | 521,000 |
| 2010/10/20 | 4,680 | 4,855 | 4,670 | 4,845 | +45 | +0.9% | 464,200 |
| 2010/10/19 | 4,785 | 4,815 | 4,760 | 4,800 | +30 | +0.6% | 230,600 |
| 2010/10/18 | 4,740 | 4,815 | 4,720 | 4,770 | +35 | +0.7% | 294,800 |
| 2010/10/15 | 4,680 | 4,840 | 4,670 | 4,735 | +55 | +1.2% | 579,700 |
| 2010/10/14 | 4,670 | 4,700 | 4,610 | 4,680 | +80 | +1.7% | 474,700 |
| 2010/10/13 | 4,790 | 4,790 | 4,580 | 4,600 | -285 | -5.8% | 1,247,100 |
| 2010/10/12 | 5,080 | 5,080 | 4,870 | 4,885 | -195 | -3.8% | 659,700 |
| 2010/10/08 | 5,080 | 5,130 | 5,010 | 5,080 | -50 | -1% | 414,500 |
| 2010/10/07 | 5,010 | 5,180 | 4,990 | 5,130 | +120 | +2.4% | 622,100 |
| 2010/10/06 | 4,920 | 5,020 | 4,880 | 5,010 | +140 | +2.9% | 569,300 |
| 2010/10/05 | 4,750 | 4,880 | 4,725 | 4,870 | +55 | +1.1% | 439,300 |
| 2010/10/04 | 4,860 | 4,875 | 4,785 | 4,815 | -5 | -0.1% | 393,500 |
| 2010/10/01 | 4,845 | 4,880 | 4,805 | 4,820 | +20 | +0.4% | 368,500 |
| 2010/09/30 | 4,860 | 4,865 | 4,800 | 4,800 | -75 | -1.5% | 340,400 |
3501～
3550
件表示中 / 3673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 | 2,763,500円 | +21.3% | +26.6% | 1.34% | 26.53倍 | 6.88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 | 403,000円 | +3.2% | -7.6% | 4.14% | 9.89倍 | 1.27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 | 4,933,000円 | +1.4% | -14.3% | 2.03% | 20.82倍 | 1.67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 | 161,600円 | +1.1% | -11.4% | 3.09% | 9.48倍 | 0.75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 | 974,500円 | +21.0% | - | 1.23% | 16.39倍 | 3.63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
