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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 5,000 | 5,040 | 4,990 | 4,995 | -5 | -0.1% | 216,700 |
| 2010/12/28 | 5,060 | 5,060 | 4,985 | 5,000 | -50 | -1% | 279,000 |
| 2010/12/27 | 5,020 | 5,100 | 5,000 | 5,050 | +50 | +1% | 287,000 |
| 2010/12/24 | 4,945 | 5,030 | 4,930 | 5,000 | -10 | -0.2% | 547,900 |
| 2010/12/22 | 5,050 | 5,100 | 4,965 | 5,010 | -70 | -1.4% | 667,200 |
| 2010/12/21 | 5,120 | 5,160 | 5,040 | 5,080 | -100 | -1.9% | 944,800 |
| 2010/12/20 | 5,280 | 5,280 | 5,080 | 5,180 | -100 | -1.9% | 691,300 |
| 2010/12/17 | 5,440 | 5,440 | 5,260 | 5,280 | -70 | -1.3% | 350,900 |
| 2010/12/16 | 5,350 | 5,400 | 5,330 | 5,350 | -30 | -0.6% | 264,600 |
| 2010/12/15 | 5,380 | 5,380 | 5,310 | 5,380 | +40 | +0.7% | 279,600 |
| 2010/12/14 | 5,300 | 5,420 | 5,280 | 5,340 | +50 | +0.9% | 541,700 |
| 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 |
3551～
3600
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 | 9.14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% | 14.05倍 | 1.37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% | 19.62倍 | 1.69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% | 18.80倍 | 4.69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
