ディスコの株価時系列データ

« 前へ 1
日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/09/20 23,420.0 23,580.0 23,250.0 23,520.0 23,520.0 280,900
2017/09/19 22,870.0 23,210.0 22,400.0 23,200.0 23,200.0 417,900
2017/09/15 21,830.0 22,170.0 21,830.0 22,170.0 22,170.0 242,700
2017/09/14 21,790.0 21,990.0 21,690.0 21,810.0 21,810.0 207,600
2017/09/13 21,690.0 21,910.0 21,530.0 21,770.0 21,770.0 174,100
2017/09/12 21,380.0 21,650.0 21,250.0 21,590.0 21,590.0 258,300
2017/09/11 20,330.0 21,010.0 20,300.0 20,980.0 20,980.0 320,000
2017/09/08 20,100.0 20,260.0 20,080.0 20,180.0 20,180.0 200,500
2017/09/07 19,770.0 20,230.0 19,770.0 20,040.0 20,040.0 241,200
2017/09/06 19,150.0 19,790.0 19,110.0 19,770.0 19,770.0 248,400
2017/09/05 19,650.0 19,730.0 19,300.0 19,440.0 19,440.0 218,200
2017/09/04 19,670.0 19,830.0 19,600.0 19,800.0 19,800.0 126,100
2017/09/01 19,770.0 19,870.0 19,530.0 19,840.0 19,840.0 209,000
2017/08/31 19,880.0 19,940.0 19,640.0 19,710.0 19,710.0 256,300
2017/08/30 19,980.0 19,980.0 19,760.0 19,820.0 19,820.0 138,000
2017/08/29 19,830.0 20,050.0 19,780.0 19,990.0 19,990.0 141,100
2017/08/28 19,980.0 19,990.0 19,790.0 19,940.0 19,940.0 91,000
2017/08/25 19,950.0 20,040.0 19,850.0 19,870.0 19,870.0 102,400
2017/08/24 20,010.0 20,130.0 19,990.0 20,000.0 20,000.0 121,200
2017/08/23 20,190.0 20,270.0 19,930.0 20,000.0 20,000.0 173,700
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/09/20 6.28 35.00 4.67 1.58 23,520.0 23,520.0 280,900
2017/09/19 6.20 34.52 4.61 1.61 23,200.0 23,200.0 417,900
2017/09/15 5.92 32.99 4.40 1.68 22,170.0 22,170.0 242,700
2017/09/14 5.82 32.45 4.33 1.71 21,810.0 21,810.0 207,600
2017/09/13 5.81 32.39 4.32 1.71 21,770.0 21,770.0 174,100
2017/09/12 5.77 32.13 4.29 1.73 21,590.0 21,590.0 258,300
2017/09/11 5.60 31.22 4.17 1.78 20,980.0 20,980.0 320,000
2017/09/08 5.39 30.03 4.01 1.85 20,180.0 20,180.0 200,500
2017/09/07 5.35 29.82 3.98 1.86 20,040.0 20,040.0 241,200
2017/09/06 5.28 29.42 3.93 1.89 19,770.0 19,770.0 248,400
2017/09/05 5.19 28.93 3.86 1.92 19,440.0 19,440.0 218,200
2017/09/04 5.29 29.46 3.93 1.88 19,800.0 19,800.0 126,100
2017/09/01 5.30 29.52 3.94 1.88 19,840.0 19,840.0 209,000
2017/08/31 5.26 29.33 3.91 1.89 19,710.0 19,710.0 256,300
2017/08/30 5.29 29.49 3.94 1.88 19,820.0 19,820.0 138,000
2017/08/29 5.34 29.75 3.97 1.87 19,990.0 19,990.0 141,100
2017/08/28 5.33 29.67 3.96 1.87 19,940.0 19,940.0 91,000
2017/08/25 5.31 29.57 3.95 1.88 19,870.0 19,870.0 102,400
2017/08/24 5.34 29.76 3.97 1.86 20,000.0 20,000.0 121,200
2017/08/23 5.34 29.76 3.97 1.86 20,000.0 20,000.0 173,700
« 前へ 1
ディスコの株価時系列データ
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,432.02

+121.56

TOPIX

1,676.60

+8.67

JASDAQ

159.03

+0.62

米ドル/円

112.44

+0.27

ユーロ/円

133.63

+0.21

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック