ディスコ

6146 / 東証プライム / 機械日経225銘柄

55,700 -360 (-0.64%)

株価：2024/05/20 15:00 20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
2023/07/24	23,535	24,165	22,990	24,165	+960	+4.1%	1,402,200
2023/07/21	22,605	24,075	22,370	23,205	+100	+0.4%	3,564,700
2023/07/20	23,415	23,855	23,060	23,105	-810	-3.4%	1,140,300
2023/07/19	23,790	23,915	23,370	23,915	+225	+0.9%	1,071,400
2023/07/18	23,625	24,050	23,490	23,690	+365	+1.6%	840,800
2023/07/14	22,980	23,780	22,940	23,325	+425	+1.9%	1,265,200
2023/07/13	22,815	22,955	22,195	22,900	+475	+2.1%	849,000
2023/07/12	23,020	23,080	22,345	22,425	-835	-3.6%	803,200
2023/07/11	22,970	23,370	22,810	23,260	+735	+3.3%	824,100
2023/07/10	22,800	23,020	22,385	22,525	-580	-2.5%	1,126,300
2023/07/07	23,390	23,660	22,980	23,105	-415	-1.8%	1,112,200
2023/07/06	23,205	23,800	23,175	23,520	-625	-2.6%	1,013,900
2023/07/05	24,140	24,420	23,910	24,145	+185	+0.8%	1,110,200
2023/07/04	23,335	24,200	23,270	23,960	+390	+1.7%	1,118,700
2023/07/03	23,255	23,715	23,235	23,570	+960	+4.2%	943,800
2023/06/30	22,105	22,675	22,055	22,610	+105	+0.5%	740,900
2023/06/29	22,395	22,795	22,240	22,505	+275	+1.2%	741,900
2023/06/28	21,820	22,230	21,585	22,230	+765	+3.6%	799,100
2023/06/27	21,330	21,545	21,055	21,465	-365	-1.7%	1,231,600
2023/06/26	21,740	22,180	21,680	21,830	-405	-1.8%	822,800
2023/06/23	22,550	23,180	21,830	22,235	-115	-0.5%	1,332,300
2023/06/22	22,895	22,950	22,300	22,350	-1,005	-4.3%	1,313,100
2023/06/21	23,370	23,610	23,205	23,355	+175	+0.8%	1,055,800
2023/06/20	22,620	23,260	22,550	23,180	+595	+2.6%	834,700
2023/06/19	22,860	22,925	22,415	22,585	-580	-2.5%	1,400,600
2023/06/16	22,345	23,165	22,180	23,165	+505	+2.2%	1,496,000
2023/06/15	22,585	23,235	22,455	22,660	+440	+2%	1,699,800
2023/06/14	22,365	22,540	21,680	22,220	+80	+0.4%	1,367,400
2023/06/13	21,605	22,340	21,560	22,140	+990	+4.7%	1,240,100
2023/06/12	20,840	21,315	20,770	21,150	-40	-0.2%	686,100
2023/06/09	20,820	21,205	20,655	21,190	+620	+3%	1,196,500
2023/06/08	20,200	20,815	20,080	20,570	+230	+1.1%	1,553,800
2023/06/07	21,460	21,580	20,240	20,340	-1,230	-5.7%	1,600,800
2023/06/06	20,835	21,625	20,815	21,570	+565	+2.7%	1,218,400
2023/06/05	20,630	21,025	20,145	21,005	+375	+1.8%	1,008,100
2023/06/02	20,580	20,810	20,410	20,630	+50	+0.2%	962,600
2023/06/01	19,900	20,580	19,830	20,580	+230	+1.1%	1,103,600
2023/05/31	20,490	20,740	20,220	20,350	-140	-0.7%	1,618,600
2023/05/30	20,340	20,670	20,190	20,490	+50	+0.2%	770,300
2023/05/29	21,100	21,240	20,180	20,440	+340	+1.7%	1,133,100
2023/05/26	19,970	20,490	19,780	20,100	+510	+2.6%	1,128,000
2023/05/25	19,870	20,120	19,430	19,590	+490	+2.6%	1,228,000
2023/05/24	18,610	19,450	18,610	19,100	+220	+1.2%	1,218,800
2023/05/23	19,040	19,150	18,730	18,880	-140	-0.7%	821,800
2023/05/22	18,630	19,070	18,630	19,020	+390	+2.1%	782,700
2023/05/19	18,760	18,870	18,300	18,630	+50	+0.3%	925,600
2023/05/18	18,400	18,890	18,330	18,580	+820	+4.6%	1,241,600
2023/05/17	18,070	18,150	17,740	17,760	-260	-1.4%	1,083,100
2023/05/16	17,630	18,050	17,600	18,020	+750	+4.3%	1,061,000
2023/05/15	17,450	17,620	17,260	17,270	+100	+0.6%	863,200

201～ 250 件表示中 / 3458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	5,570,000円	+30.1%	+38.9%	0.55%	50.29倍	14.89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	2,477,500円	+3.3%	+10.0%	1.29%	27.17倍	2.75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
ＳＭＣ	8,363,000円	+8.1%	+9.2%	1.20%	27.65倍	2.85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
コマツ	468,200円	-0.1%	-10.0%	3.57%	12.76倍	1.46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
三菱重	134,700円	+5.2%	+4.7%	1.63%	19.68倍	2.02倍	タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止