東証1部

株価

(06/26)
18,520.0
前日比 +260.0(+1.42%)
目標株価とは
年高値
年安値
STOP高
STOP安
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)
2017/06/26 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
2017/06/15 18,440.0 18,440.0 18,140.0 18,170.0 18,170.0 385,900
2017/06/14 19,340.0 19,390.0 18,520.0 18,570.0 18,570.0 457,700
2017/06/13 18,700.0 19,000.0 18,670.0 18,870.0 18,870.0 337,400
2017/06/12 19,200.0 19,370.0 18,930.0 18,990.0 18,990.0 507,900
2017/06/09 20,060.0 20,230.0 19,960.0 20,110.0 20,110.0 238,500
2017/06/08 20,100.0 20,240.0 20,000.0 20,060.0 20,060.0 293,000
2017/06/07 19,940.0 20,240.0 19,860.0 20,020.0 20,020.0 317,400
2017/06/06 19,840.0 19,960.0 19,630.0 19,730.0 19,730.0 299,800
2017/06/05 19,580.0 19,800.0 19,490.0 19,760.0 19,760.0 299,900
2017/06/02 19,350.0 19,450.0 19,110.0 19,300.0 19,300.0 416,600
2017/06/01 19,500.0 19,720.0 19,220.0 19,390.0 19,390.0 465,500
2017/05/31 18,770.0 19,100.0 18,520.0 19,100.0 19,100.0 2,848,800
2017/05/30 18,760.0 18,860.0 18,560.0 18,740.0 18,740.0 231,100
2017/05/29 18,690.0 18,880.0 18,560.0 18,750.0 18,750.0 290,400
2017/05/26 18,380.0 18,690.0 18,230.0 18,690.0 18,690.0 319,800
2017/05/25 18,830.0 18,900.0 18,580.0 18,610.0 18,610.0 268,000
2017/05/24 18,930.0 18,970.0 18,700.0 18,830.0 18,830.0 258,000
2017/05/23 18,690.0 18,840.0 18,590.0 18,660.0 18,660.0 181,900
« 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)
2017/06/26 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
2017/06/15 4.85 27.03 3.61 2.05 18,170.0 18,170.0 385,900
2017/06/14 4.96 27.63 3.69 2.01 18,570.0 18,570.0 457,700
2017/06/13 5.04 28.08 3.75 1.98 18,870.0 18,870.0 337,400
2017/06/12 5.07 28.25 3.77 1.96 18,990.0 18,990.0 507,900
2017/06/09 5.37 29.92 3.99 1.85 20,110.0 20,110.0 238,500
2017/06/08 5.36 29.85 3.98 1.86 20,060.0 20,060.0 293,000
2017/06/07 5.35 29.79 3.98 1.86 20,020.0 20,020.0 317,400
2017/06/06 5.27 29.36 3.92 1.89 19,730.0 19,730.0 299,800
2017/06/05 5.28 29.40 3.92 1.89 19,760.0 19,760.0 299,900
2017/06/02 5.15 28.72 3.83 1.93 19,300.0 19,300.0 416,600
2017/06/01 5.18 28.85 3.85 1.92 19,390.0 19,390.0 465,500
2017/05/31 5.10 28.42 3.79 1.95 19,100.0 19,100.0 2,848,800
2017/05/30 5.00 27.88 3.72 1.99 18,740.0 18,740.0 231,100
2017/05/29 5.01 27.90 3.72 1.99 18,750.0 18,750.0 290,400
2017/05/26 4.99 27.81 3.71 2.00 18,690.0 18,690.0 319,800
2017/05/25 4.97 27.69 3.70 2.00 18,610.0 18,610.0 268,000
2017/05/24 5.03 28.02 3.74 1.98 18,830.0 18,830.0 258,000
2017/05/23 4.98 27.76 3.71 2.00 18,660.0 18,660.0 181,900
« 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
+6.2%(前日比)

予想投稿数 比率(%)

74.7 25.3
  • 買い予想上昇
  • 売り予想上昇
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

20,153.35

+20.68

TOPIX

1,612.21

+0.87

JASDAQ

145.09

+0.77

米ドル/円

111.84

-0.01

ユーロ/円

125.04

-0.02

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