ディスコ

6146 / 東証プライム / 機械日経225銘柄

41,080 -440 (-1.06%)

株価：2025/09/12 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
2020/08/06	25,280	25,280	24,590	24,910	-420	-1.7%	332,900
2020/08/05	25,740	25,740	25,190	25,330	-430	-1.7%	188,100
2020/08/04	25,750	26,000	25,520	25,760	+310	+1.2%	208,700
2020/08/03	24,870	25,610	24,860	25,450	+280	+1.1%	154,400
2020/07/31	26,030	26,200	25,170	25,170	-1,240	-4.7%	279,400
2020/07/30	26,590	26,710	26,280	26,410	-40	-0.2%	107,800
2020/07/29	26,850	26,980	26,210	26,450	-600	-2.2%	168,300
2020/07/28	27,050	27,280	26,770	27,050	+240	+0.9%	169,200
2020/07/27	26,760	26,870	26,450	26,810	-610	-2.2%	207,300
2020/07/22	27,260	27,640	26,800	27,420	-380	-1.4%	280,300
2020/07/21	27,520	27,800	27,350	27,800	+670	+2.5%	229,400
2020/07/20	27,330	27,380	26,830	27,130	+280	+1%	75,400
2020/07/17	27,060	27,460	26,790	26,850	-30	-0.1%	160,300
2020/07/16	27,000	27,070	26,510	26,880	-690	-2.5%	194,600
2020/07/15	27,830	27,890	27,270	27,570	+50	+0.2%	141,100
2020/07/14	27,220	27,590	27,000	27,520	-130	-0.5%	270,600
2020/07/13	28,000	28,030	27,210	27,650	+10	±0%	149,600
2020/07/10	28,150	28,150	27,640	27,640	-160	-0.6%	152,200
2020/07/09	27,650	28,220	27,650	27,800	+190	+0.7%	222,800
2020/07/08	27,770	28,100	27,430	27,610	+10	±0%	208,900
2020/07/07	27,400	28,290	27,310	27,600	+900	+3.4%	408,100
2020/07/06	26,430	26,720	26,400	26,700	+210	+0.8%	114,300
2020/07/03	25,730	26,490	25,480	26,490	+880	+3.4%	166,900
2020/07/02	26,030	26,080	25,240	25,610	-420	-1.6%	312,200
2020/07/01	26,370	26,680	25,900	26,030	-60	-0.2%	178,000
2020/06/30	26,310	26,370	25,940	26,090	+170	+0.7%	144,100
2020/06/29	25,910	26,480	25,860	25,920	-430	-1.6%	116,200
2020/06/26	26,160	26,540	26,040	26,350	+550	+2.1%	209,700
2020/06/25	25,760	25,860	25,420	25,800	-120	-0.5%	157,200
2020/06/24	25,500	25,970	25,450	25,920	+180	+0.7%	209,800
2020/06/23	25,650	25,980	25,320	25,740	+440	+1.7%	210,600
2020/06/22	25,170	25,470	24,900	25,300	+60	+0.2%	112,300
2020/06/19	25,140	25,430	24,870	25,240	+330	+1.3%	229,200
2020/06/18	24,790	24,970	24,550	24,910	+40	+0.2%	142,100
2020/06/17	24,780	25,140	24,550	24,870	-20	-0.1%	247,300
2020/06/16	24,150	24,900	24,060	24,890	+1,380	+5.9%	459,300
2020/06/15	24,800	24,950	23,510	23,510	-2,150	-8.4%	511,500
2020/06/12	25,350	25,760	25,150	25,660	-690	-2.6%	272,300
2020/06/11	26,650	26,720	26,280	26,350	-380	-1.4%	176,200
2020/06/10	26,450	26,990	26,330	26,730	+530	+2%	243,900
2020/06/09	25,860	26,240	25,720	26,200	-140	-0.5%	294,800
2020/06/08	26,100	26,340	26,010	26,340	+540	+2.1%	171,800
2020/06/05	25,470	25,820	25,350	25,800	+190	+0.7%	121,800
2020/06/04	25,410	25,630	25,240	25,610	+310	+1.2%	172,900
2020/06/03	26,020	26,070	25,060	25,300	-160	-0.6%	187,000
2020/06/02	25,140	25,580	25,030	25,460	+240	+1%	167,100
2020/06/01	24,380	25,250	24,190	25,220	+1,160	+4.8%	242,200
2020/05/29	24,900	25,170	24,060	24,060	-1,060	-4.2%	439,700
2020/05/28	25,200	25,200	24,710	25,120	-140	-0.6%	222,300
2020/05/27	24,850	25,360	24,730	25,260	+60	+0.2%	297,000

1251～ 1300 件表示中 / 3783件

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	4,108,000円	-8.5%	-18.2%	0.97%	45.78倍	9.07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	1,772,000円	+1.8%	+10.5%	1.86%	19.08倍	1.85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	522,700円	-8.8%	-26.9%	3.63%	15.39倍	1.50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	4,495,000円	+7.3%	+10.5%	2.22%	17.06倍	1.48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	1,612,500円	+1.4%	-2.5%	0.87%	20.34倍	5.07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