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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 5,350 | 5,390 | 5,260 | 5,310 | +100 | +1.9% | 275,100 |
| 2010/08/02 | 5,210 | 5,370 | 5,200 | 5,210 | -20 | -0.4% | 292,200 |
| 2010/07/30 | 5,360 | 5,380 | 5,200 | 5,230 | -210 | -3.9% | 453,500 |
| 2010/07/29 | 5,500 | 5,590 | 5,410 | 5,440 | -110 | -2% | 268,500 |
| 2010/07/28 | 5,460 | 5,570 | 5,430 | 5,550 | +150 | +2.8% | 296,100 |
| 2010/07/27 | 5,440 | 5,510 | 5,390 | 5,400 | -20 | -0.4% | 169,000 |
| 2010/07/26 | 5,480 | 5,540 | 5,390 | 5,420 | -20 | -0.4% | 248,400 |
| 2010/07/23 | 5,360 | 5,480 | 5,340 | 5,440 | +250 | +4.8% | 584,700 |
| 2010/07/22 | 5,310 | 5,320 | 5,040 | 5,190 | -210 | -3.9% | 864,700 |
| 2010/07/21 | 5,580 | 5,600 | 5,330 | 5,400 | -130 | -2.4% | 526,700 |
| 2010/07/20 | 5,520 | 5,650 | 5,510 | 5,530 | -90 | -1.6% | 322,900 |
| 2010/07/16 | 5,690 | 5,750 | 5,540 | 5,620 | -140 | -2.4% | 351,300 |
| 2010/07/15 | 5,860 | 5,870 | 5,740 | 5,760 | -150 | -2.5% | 273,900 |
| 2010/07/14 | 5,920 | 5,980 | 5,870 | 5,910 | +140 | +2.4% | 380,200 |
| 2010/07/13 | 5,840 | 5,860 | 5,750 | 5,770 | ±0 | ±0% | 209,100 |
| 2010/07/12 | 5,840 | 5,920 | 5,760 | 5,770 | -50 | -0.9% | 263,100 |
| 2010/07/09 | 5,900 | 5,940 | 5,800 | 5,820 | -20 | -0.3% | 288,200 |
| 2010/07/08 | 5,810 | 5,870 | 5,780 | 5,840 | +230 | +4.1% | 298,000 |
| 2010/07/07 | 5,750 | 5,770 | 5,570 | 5,610 | -170 | -2.9% | 299,400 |
| 2010/07/06 | 5,530 | 5,780 | 5,420 | 5,780 | +200 | +3.6% | 418,300 |
| 2010/07/05 | 5,540 | 5,600 | 5,530 | 5,580 | +60 | +1.1% | 260,900 |
| 2010/07/02 | 5,640 | 5,660 | 5,490 | 5,520 | +10 | +0.2% | 561,500 |
| 2010/07/01 | 5,680 | 5,730 | 5,480 | 5,510 | -170 | -3% | 413,200 |
| 2010/06/30 | 5,600 | 5,720 | 5,580 | 5,680 | -110 | -1.9% | 305,100 |
| 2010/06/29 | 5,840 | 5,970 | 5,760 | 5,790 | -30 | -0.5% | 285,500 |
| 2010/06/28 | 5,900 | 5,940 | 5,790 | 5,820 | -100 | -1.7% | 349,400 |
| 2010/06/25 | 6,000 | 6,040 | 5,900 | 5,920 | -280 | -4.5% | 477,000 |
| 2010/06/24 | 6,150 | 6,280 | 6,120 | 6,200 | -30 | -0.5% | 177,700 |
| 2010/06/23 | 6,260 | 6,260 | 6,160 | 6,230 | -130 | -2% | 363,200 |
| 2010/06/22 | 6,480 | 6,530 | 6,340 | 6,360 | -210 | -3.2% | 419,600 |
| 2010/06/21 | 6,570 | 6,620 | 6,520 | 6,570 | +40 | +0.6% | 252,800 |
| 2010/06/18 | 6,570 | 6,620 | 6,480 | 6,530 | +30 | +0.5% | 245,200 |
| 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 |
3651～
3700
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
