東証1部

株価

(07/21)
20,020.0
前日比 +270.0(+1.37%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

13,223
売り
13,056
割高
13,614
買い
期間|日中3ヶ月6ヶ月1年3年5年

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)
2017/07/21 19,730.0 20,130.0 19,730.0 20,020.0 20,020.0 255,900
2017/07/20 19,490.0 19,790.0 19,490.0 19,750.0 19,750.0 272,300
2017/07/19 19,310.0 19,360.0 19,140.0 19,310.0 19,310.0 187,000
2017/07/18 19,050.0 19,210.0 18,920.0 19,210.0 19,210.0 201,300
2017/07/14 19,050.0 19,160.0 19,010.0 19,050.0 19,050.0 208,000
2017/07/13 18,950.0 19,220.0 18,930.0 19,220.0 19,220.0 253,100
2017/07/12 18,900.0 18,990.0 18,820.0 18,830.0 18,830.0 197,200
2017/07/11 18,840.0 18,960.0 18,730.0 18,960.0 18,960.0 250,400
2017/07/10 18,590.0 18,730.0 18,350.0 18,700.0 18,700.0 335,300
2017/07/07 17,810.0 18,260.0 17,810.0 18,210.0 18,210.0 222,200
2017/07/06 18,110.0 18,190.0 17,780.0 17,980.0 17,980.0 258,100
2017/07/05 17,220.0 18,050.0 17,210.0 18,050.0 18,050.0 522,900
2017/07/04 17,750.0 17,750.0 17,140.0 17,170.0 17,170.0 479,300
2017/07/03 17,920.0 18,020.0 17,680.0 17,750.0 17,750.0 319,300
2017/06/30 17,760.0 17,920.0 17,620.0 17,920.0 17,920.0 365,100
2017/06/29 18,420.0 18,420.0 18,050.0 18,160.0 18,160.0 224,800
2017/06/28 18,350.0 18,390.0 18,000.0 18,020.0 18,020.0 300,600
2017/06/27 18,550.0 18,710.0 18,330.0 18,620.0 18,620.0 226,000
2017/06/26 18,230.0 18,550.0 18,230.0 18,520.0 18,520.0 128,900
2017/06/23 18,490.0 18,510.0 18,230.0 18,260.0 18,260.0 242,000
2017/06/22 18,600.0 18,670.0 18,480.0 18,490.0 18,490.0 171,000
2017/06/21 18,780.0 18,840.0 18,440.0 18,520.0 18,520.0 285,800
2017/06/20 18,770.0 18,840.0 18,570.0 18,780.0 18,780.0 307,900
2017/06/19 18,200.0 18,410.0 18,070.0 18,410.0 18,410.0 213,500
2017/06/16 18,100.0 18,220.0 17,980.0 18,130.0 18,130.0 338,600
« 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)
2017/07/21 5.35 29.79 3.98 1.86 20,020.0 20,020.0 255,900
2017/07/20 5.27 29.39 3.92 1.89 19,750.0 19,750.0 272,300
2017/07/19 5.16 28.73 3.83 1.93 19,310.0 19,310.0 187,000
2017/07/18 5.13 28.58 3.81 1.94 19,210.0 19,210.0 201,300
2017/07/14 5.09 28.34 3.78 1.96 19,050.0 19,050.0 208,000
2017/07/13 5.13 28.60 3.82 1.94 19,220.0 19,220.0 253,100
2017/07/12 5.03 28.02 3.74 1.98 18,830.0 18,830.0 197,200
2017/07/11 5.06 28.21 3.76 1.97 18,960.0 18,960.0 250,400
2017/07/10 4.99 27.82 3.71 1.99 18,700.0 18,700.0 335,300
2017/07/07 4.86 27.09 3.62 2.05 18,210.0 18,210.0 222,200
2017/07/06 4.80 26.75 3.57 2.08 17,980.0 17,980.0 258,100
2017/07/05 4.82 26.86 3.58 2.07 18,050.0 18,050.0 522,900
2017/07/04 4.58 25.55 3.41 2.17 17,170.0 17,170.0 479,300
2017/07/03 4.74 26.41 3.52 2.10 17,750.0 17,750.0 319,300
2017/06/30 4.78 26.66 3.56 2.08 17,920.0 17,920.0 365,100
2017/06/29 4.85 27.02 3.61 2.05 18,160.0 18,160.0 224,800
2017/06/28 4.81 26.81 3.58 2.07 18,020.0 18,020.0 300,600
2017/06/27 4.97 27.70 3.70 2.00 18,620.0 18,620.0 226,000
2017/06/26 4.95 27.56 3.68 2.01 18,520.0 18,520.0 128,900
2017/06/23 4.88 27.17 3.63 2.04 18,260.0 18,260.0 242,000
2017/06/22 4.94 27.51 3.67 2.02 18,490.0 18,490.0 171,000
2017/06/21 4.95 27.56 3.68 2.01 18,520.0 18,520.0 285,800
2017/06/20 5.01 27.94 3.73 1.99 18,780.0 18,780.0 307,900
2017/06/19 4.92 27.39 3.66 2.03 18,410.0 18,410.0 213,500
2017/06/16 4.84 26.97 3.60 2.06 18,130.0 18,130.0 338,600
« 前へ 1
ディスコの株価時系列データ
【6146】ディスコ
あなたの予想を投稿してみましょう
メニュー
ディスコの関連ワード
最新24時間の予想傾向(%)
買い優勢
+11.3%(前日比)

予想投稿数 比率(%)

71.3 28.7
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

20,099.75

-44.84

TOPIX

1,629.99

-3.01

JASDAQ

150.03

+1.33

米ドル/円

111.12

-0.76

ユーロ/円

129.60

-0.51

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