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
2020/05/26	25,260	25,280	24,970	25,200	-60	-0.2%	180,000
2020/05/25	25,500	25,500	24,980	25,260	+110	+0.4%	148,100
2020/05/22	25,110	25,360	24,810	25,150	+150	+0.6%	178,800
2020/05/21	25,050	25,300	24,860	25,000	+70	+0.3%	209,200
2020/05/20	24,560	25,060	24,470	24,930	+660	+2.7%	229,400
2020/05/19	24,700	24,790	23,950	24,270	+20	+0.1%	215,800
2020/05/18	24,410	24,620	23,980	24,250	-820	-3.3%	277,900
2020/05/15	25,270	25,490	24,650	25,070	+340	+1.4%	168,700
2020/05/14	25,260	25,260	24,720	24,730	-520	-2.1%	177,800
2020/05/13	25,150	25,420	24,930	25,250	-180	-0.7%	151,400
2020/05/12	25,060	25,510	25,050	25,430	+370	+1.5%	141,500
2020/05/11	25,070	25,270	24,900	25,060	+150	+0.6%	169,500
2020/05/08	24,930	25,070	24,600	24,910	+470	+1.9%	227,000
2020/05/07	23,600	24,490	23,520	24,440	+920	+3.9%	249,700
2020/05/01	23,580	23,890	23,490	23,520	-830	-3.4%	212,500
2020/04/30	24,710	24,770	24,230	24,350	+200	+0.8%	192,500
2020/04/28	24,000	24,250	23,900	24,150	+60	+0.2%	224,800
2020/04/27	23,960	24,120	23,820	24,090	+630	+2.7%	302,400
2020/04/24	23,680	24,380	23,290	23,460	-1,220	-4.9%	533,200
2020/04/23	24,980	24,980	24,420	24,680	+30	+0.1%	234,300
2020/04/22	24,000	24,650	23,920	24,650	+400	+1.6%	278,200
2020/04/21	24,470	24,590	24,190	24,250	-380	-1.5%	186,400
2020/04/20	24,290	24,780	24,210	24,630	+60	+0.2%	147,600
2020/04/17	24,700	24,900	24,440	24,570	+570	+2.4%	212,200
2020/04/16	23,460	24,100	23,200	24,000	+240	+1%	241,900
2020/04/15	23,810	24,060	23,610	23,760	-20	-0.1%	175,100
2020/04/14	23,200	23,870	23,100	23,780	+1,080	+4.8%	232,600
2020/04/13	23,230	23,300	22,650	22,700	-630	-2.7%	142,500
2020/04/10	23,460	23,480	22,830	23,330	±0	±0%	218,200
2020/04/09	23,290	23,330	22,800	23,330	+200	+0.9%	182,900
2020/04/08	22,870	23,350	22,580	23,130	+240	+1%	323,100
2020/04/07	22,400	22,920	22,080	22,890	+2,000	+9.6%	448,600
2020/04/06	19,740	20,920	19,620	20,890	+830	+4.1%	267,900
2020/04/03	20,480	20,870	19,910	20,060	-380	-1.9%	230,500
2020/04/02	19,900	20,600	19,850	20,440	+260	+1.3%	292,700
2020/04/01	21,140	21,150	20,010	20,180	-1,180	-5.5%	310,100
2020/03/31	22,000	22,060	21,200	21,360	-180	-0.8%	286,100
2020/03/30	20,900	21,580	20,730	21,540	-460	-2.1%	258,000
2020/03/27	22,280	22,490	21,430	22,000	+780	+3.7%	328,800
2020/03/26	21,780	22,320	20,890	21,220	-1,060	-4.8%	444,100
2020/03/25	22,270	22,560	21,070	22,280	+1,010	+4.7%	456,400
2020/03/24	19,900	21,270	19,740	21,270	+2,730	+14.7%	582,100
2020/03/23	17,790	18,850	17,680	18,540	+580	+3.2%	510,600
2020/03/19	20,310	20,430	17,660	17,960	-1,690	-8.6%	624,700
2020/03/18	19,750	20,210	19,250	19,650	+210	+1.1%	648,500
2020/03/17	17,700	19,590	17,570	19,440	+1,160	+6.3%	787,200
2020/03/16	19,310	19,720	18,220	18,280	-830	-4.3%	335,900
2020/03/13	18,280	19,940	18,040	19,110	-1,140	-5.6%	573,000
2020/03/12	20,280	21,070	19,810	20,250	-330	-1.6%	688,000
2020/03/11	21,510	21,750	20,560	20,580	-960	-4.5%	397,400

1301～ 1350 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