ディスコ

6146 / 東証プライム / 機械日経225銘柄

35,150 -680 (-1.90%)

株価：2025/05/16 15:30 15分ディレイ

ディスコの株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2025/05/16	35,330	35,690	34,730	35,150	-680	-1.9%	4,641,400
2025/05/15	36,450	36,900	35,770	35,830	-1,200	-3.2%	6,821,700
2025/05/14	34,870	37,150	34,870	37,030	+3,710	+11.1%	7,949,500
2025/05/13	34,300	34,700	33,320	33,320	+410	+1.2%	6,866,200
2025/05/12	31,260	33,130	31,190	32,910	+1,890	+6.1%	5,586,400
2025/05/09	30,650	31,020	30,250	31,020	+620	+2%	4,517,700
2025/05/08	29,630	30,620	29,545	30,400	+1,635	+5.7%	6,062,700
2025/05/07	28,700	28,950	28,235	28,765	+345	+1.2%	5,445,700
2025/05/02	28,720	28,840	28,080	28,420	-630	-2.2%	7,732,600
2025/05/01	28,015	29,175	27,470	29,050	+1,430	+5.2%	8,132,600
2025/04/30	27,000	27,730	26,970	27,620	+195	+0.7%	6,410,400
2025/04/28	29,230	29,345	27,400	27,425	-1,305	-4.5%	7,471,500
2025/04/25	27,850	28,730	27,680	28,730	+1,185	+4.3%	8,639,700
2025/04/24	27,465	27,545	27,025	27,545	+580	+2.2%	7,296,000
2025/04/23	27,750	28,025	26,450	26,965	-65	-0.2%	10,364,400
2025/04/22	26,705	27,705	26,645	27,030	+390	+1.5%	8,585,100
2025/04/21	26,255	27,370	26,255	26,640	-120	-0.4%	8,164,000
2025/04/18	26,595	27,870	25,565	26,760	+230	+0.9%	13,292,700
2025/04/17	25,995	26,725	25,705	26,530	+555	+2.1%	5,954,200
2025/04/16	27,370	27,560	25,770	25,975	-2,260	-8%	6,292,400
2025/04/15	28,285	28,695	28,025	28,235	-255	-0.9%	4,403,900
2025/04/14	27,970	29,000	27,730	28,490	+1,020	+3.7%	6,389,800
2025/04/11	25,710	27,560	25,675	27,470	-115	-0.4%	5,810,500
2025/04/10	28,920	29,200	27,330	27,585	+3,165	+13%	4,939,000
2025/04/09	24,800	25,010	23,800	24,420	-2,170	-8.2%	6,612,000
2025/04/08	25,530	26,900	25,500	26,590	+2,990	+12.7%	5,558,100
2025/04/07	23,000	24,675	22,640	23,600	-4,035	-14.6%	6,889,700
2025/04/04	28,885	29,280	26,910	27,635	-1,360	-4.7%	7,960,600
2025/04/03	28,030	29,635	28,020	28,995	-1,235	-4.1%	6,470,200
2025/04/02	30,120	30,490	29,750	30,230	+110	+0.4%	4,258,100
2025/04/01	29,665	30,290	29,430	30,120	+225	+0.8%	5,120,100
2025/03/31	31,150	31,220	29,860	29,895	-2,735	-8.4%	4,709,300
2025/03/28	32,280	33,190	32,130	32,630	-890	-2.7%	3,975,100
2025/03/27	34,070	34,220	33,260	33,520	-1,670	-4.7%	3,247,800
2025/03/26	34,990	35,460	34,630	35,190	+900	+2.6%	3,989,400
2025/03/25	33,930	34,390	33,470	34,290	+1,230	+3.7%	3,758,400
2025/03/24	33,870	33,870	32,920	33,060	-560	-1.7%	2,905,100
2025/03/21	33,970	34,220	33,610	33,620	-130	-0.4%	2,816,200
2025/03/19	34,910	35,080	33,660	33,750	-1,860	-5.2%	3,610,400
2025/03/18	35,900	36,160	35,330	35,610	+330	+0.9%	2,715,200
2025/03/17	36,200	36,300	35,150	35,280	-420	-1.2%	3,870,900
2025/03/14	34,440	35,840	34,300	35,700	+1,270	+3.7%	5,944,700
2025/03/13	34,000	34,950	33,960	34,430	+1,700	+5.2%	4,423,800
2025/03/12	33,440	33,680	32,630	32,730	-390	-1.2%	3,477,500
2025/03/11	31,620	33,120	31,190	33,120	+100	+0.3%	4,873,800
2025/03/10	32,900	34,450	32,790	33,020	+440	+1.4%	5,505,300
2025/03/07	32,000	34,200	32,000	32,580	-510	-1.5%	5,561,100
2025/03/06	34,620	34,680	32,950	33,090	-1,090	-3.2%	5,201,500
2025/03/05	36,980	37,400	34,180	34,180	-2,550	-6.9%	5,444,000
2025/03/04	36,940	37,390	35,860	36,730	-1,670	-4.3%	4,771,100

1～ 50 件表示中 / 3700件

«
1
…
-2
-1
0
1
2
3
4
…
74
»

類似銘柄と比較する

現在ご覧いただいている「ディスコ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ディスコ	3,515,000円	-8.5%	-18.2%	1.17%	39.16倍	7.76倍	半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が２本柱
ダイキン	1,603,000円	+1.8%	+10.5%	2.06%	17.26倍	1.68倍	エアコン世界首位級。国内は業務用断トツ。Ｍ＆Ａも駆使し各国で存在感。フッ素化学事業も
コマツ	433,600円	-8.8%	-26.9%	4.38%	12.95倍	1.26倍	建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化
ＳＭＣ	5,325,000円	+7.3%	+10.5%	1.88%	20.32倍	1.76倍	ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い
ＩＨＩ	1,293,000円	+1.4%	-2.5%	1.08%	16.31倍	4.06倍	航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ