6146 ディスコ 東証1 15:00
19,750円
前日比
+440 (+2.28%)
比較される銘柄: アドテスト東京精東エレク
業績: -
機械
単位 100株
PER PBR 利回り 信用倍率
3.93 1.72
決算発表予定日  2017/08/03
年初来高値: 20,240 (17/06/07)
年初来安値: 13,950 (17/01/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/07/20 19,490 19,790 19,490 19,750 +440 +2.3 272,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/07/19 19,310 19,360 19,140 19,310 +100 +0.5 187,000
17/07/18 19,050 19,210 18,920 19,210 +160 +0.8 201,300
17/07/14 19,050 19,160 19,010 19,050 -170 -0.9 208,000
17/07/13 18,950 19,220 18,930 19,220 +390 +2.1 253,100
17/07/12 18,900 18,990 18,820 18,830 -130 -0.7 197,200
17/07/11 18,840 18,960 18,730 18,960 +260 +1.4 250,400
17/07/10 18,590 18,730 18,350 18,700 +490 +2.7 335,300
17/07/07 17,810 18,260 17,810 18,210 +230 +1.3 222,200
17/07/06 18,110 18,190 17,780 17,980 -70 -0.4 258,100
17/07/05 17,220 18,050 17,210 18,050 +880 +5.1 522,900
17/07/04 17,750 17,750 17,140 17,170 -580 -3.3 479,300
17/07/03 17,920 18,020 17,680 17,750 -170 -0.9 319,300
17/06/30 17,760 17,920 17,620 17,920 -240 -1.3 365,100
17/06/29 18,420 18,420 18,050 18,160 +140 +0.8 224,800
17/06/28 18,350 18,390 18,000 18,020 -600 -3.2 300,600
17/06/27 18,550 18,710 18,330 18,620 +100 +0.5 226,000
17/06/26 18,230 18,550 18,230 18,520 +260 +1.4 128,900
17/06/23 18,490 18,510 18,230 18,260 -230 -1.2 242,000
17/06/22 18,600 18,670 18,480 18,490 -30 -0.2 171,000
17/06/21 18,780 18,840 18,440 18,520 -260 -1.4 285,800
17/06/20 18,770 18,840 18,570 18,780 +370 +2.0 307,900
17/06/19 18,200 18,410 18,070 18,410 +280 +1.5 213,500
17/06/16 18,100 18,220 17,980 18,130 -40 -0.2 338,600
17/06/15 18,440 18,440 18,140 18,170 -400 -2.2 385,900
17/06/14 19,340 19,390 18,520 18,570 -300 -1.6 457,700
17/06/13 18,700 19,000 18,670 18,870 -120 -0.6 337,400
17/06/12 19,200 19,370 18,930 18,990 -1,120 -5.6 507,900
17/06/09 20,060 20,230 19,960 20,110 +50 +0.2 238,500
17/06/08 20,100 20,240 20,000 20,060 +40 +0.2 293,000

日経平均