6146: ディスコ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 333,899百万円
単元株式 100
PER/PBR/配当 16.07 / 2.19 / 160(1.71%)
権利/配当落日 16/03/29 / 15/12/10
年初来高/安 11,960.0(16/02/01) / 9,350.0(16/03/25)
上場来高/安 29,000.0(00/02/02) / 1,470.0(08/12/04)
信用買/売 241,500 / 59,600 (4.05)
株式分割情報
2000/03/28 分割: 1株 -> 1.5株

株価時系列データ(日足)
2019/10/11 21290.0 21520.0 21110.0 21320.0 181400
2019/10/10 21010.0 21020.0 20340.0 20990.0 231000
2019/10/09 21000.0 21070.0 20640.0 20960.0 224900
2019/10/08 20870.0 21470.0 20850.0 21420.0 170500
2019/10/07 21200.0 21270.0 20710.0 20750.0 182600
2019/10/04 20840.0 21310.0 20800.0 20880.0 246700
2019/10/03 20480.0 20870.0 20450.0 20700.0 256900
2019/10/02 20740.0 20890.0 20630.0 20650.0 176700
2019/10/01 20820.0 21000.0 20670.0 21000.0 179000
2019/09/30 20470.0 20720.0 20260.0 20460.0 253600
2019/09/27 20500.0 21030.0 19760.0 20970.0 314000
2019/09/26 20950.0 20990.0 20490.0 20560.0 249600
2019/09/25 20720.0 20930.0 20570.0 20600.0 285000
2019/09/24 21480.0 21890.0 21110.0 21160.0 319600
2019/09/20 21600.0 21680.0 21090.0 21290.0 289600
2019/09/19 21950.0 22040.0 21510.0 21700.0 316100
2019/09/18 21800.0 21930.0 21640.0 21700.0 276100
2019/09/17 21200.0 21670.0 21130.0 21660.0 218200
2019/09/13 21600.0 21630.0 20970.0 21390.0 318200
2019/09/12 20500.0 21320.0 20080.0 21200.0 394200
2019/09/11 19620.0 19960.0 19560.0 19950.0 258000
2019/09/10 20170.0 20320.0 19710.0 19740.0 440500
2019/09/09 20680.0 20860.0 20200.0 20310.0 292200
2019/09/06 21000.0 21150.0 20730.0 20840.0 230000
2019/09/05 20430.0 21050.0 20430.0 20940.0 382900
2019/09/04 20040.0 20120.0 19640.0 20070.0 265700
2019/09/03 20120.0 20250.0 19910.0 19980.0 151400
2019/09/02 19520.0 20200.0 19440.0 20120.0 303400
2019/08/30 19230.0 19600.0 19220.0 19300.0 255800
2019/08/29 18850.0 19010.0 18750.0 18800.0 152100
2019/08/28 19100.0 19190.0 18750.0 18760.0 163700
2019/08/27 19060.0 19320.0 18990.0 19020.0 165100
2019/08/26 18700.0 19000.0 18680.0 18780.0 196800
2019/08/23 19680.0 19760.0 19180.0 19340.0 224800
2019/08/22 19520.0 19830.0 19510.0 19700.0 165100
2019/08/21 19200.0 19570.0 19200.0 19460.0 113500
2019/08/20 19260.0 19510.0 19070.0 19470.0 180500
2019/08/19 20120.0 20180.0 19240.0 19240.0 235200
2019/08/16 19270.0 19770.0 19170.0 19650.0 256700
2019/08/15 18970.0 19470.0 18890.0 19430.0 275500
2019/08/14 19380.0 19840.0 19380.0 19480.0 282300
2019/08/13 18630.0 18910.0 18300.0 18830.0 268800
2019/08/09 18820.0 19120.0 18820.0 18920.0 239500
2019/08/08 18740.0 18920.0 18560.0 18750.0 312700
2019/08/07 18750.0 18920.0 18560.0 18760.0 261700
2019/08/06 18260.0 19230.0 18050.0 19070.0 376500
2019/08/05 18960.0 19180.0 18600.0 18820.0 473800
2019/08/02 19360.0 19750.0 19140.0 19750.0 323600
2019/08/01 19780.0 20280.0 19740.0 20120.0 191100
2019/07/31 19900.0 20290.0 19860.0 20230.0 192000
2019/07/30 19830.0 20390.0 19830.0 20340.0 321700
2019/07/29 19740.0 20040.0 19620.0 19720.0 356700
2019/07/26 20450.0 20630.0 19900.0 20040.0 901300
2019/07/25 20950.0 21820.0 20770.0 21630.0 605000
2019/07/24 20400.0 20690.0 20310.0 20640.0 295000
2019/07/23 20200.0 20330.0 20010.0 20120.0 301700
2019/07/22 19400.0 19870.0 19380.0 19800.0 348500
2019/07/19 19040.0 19740.0 19030.0 19440.0 480400
2019/07/18 18620.0 18840.0 18560.0 18660.0 227300
2019/07/17 18330.0 18820.0 18030.0 18750.0 260700
2019/07/16 18840.0 19080.0 18600.0 18600.0 209300
2019/07/12 18860.0 18870.0 18510.0 18580.0 231600
2019/07/11 18550.0 19020.0 18550.0 18970.0 353500
2019/07/10 18260.0 18580.0 18220.0 18450.0 258000