ディスコ

6146 / 東証プライム / 機械日経225銘柄

36,740 +2190 (+6.34%)

株価：2025/06/17 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
2025/06/17	35,500	37,150	35,340	36,740	+2,190	+6.3%	6,983,700
2025/06/16	33,700	34,650	33,580	34,550	+1,420	+4.3%	4,493,000
2025/06/13	34,430	34,550	32,910	33,130	-1,350	-3.9%	4,731,900
2025/06/12	34,520	35,200	34,470	34,480	-420	-1.2%	4,315,500
2025/06/11	33,700	34,900	33,570	34,900	+1,800	+5.4%	5,253,400
2025/06/10	33,350	34,140	32,960	33,100	-40	-0.1%	4,421,100
2025/06/09	32,450	33,350	32,280	33,140	+1,040	+3.2%	3,312,900
2025/06/06	32,300	32,360	31,890	32,100	-60	-0.2%	2,252,000
2025/06/05	32,590	33,040	32,120	32,160	-540	-1.7%	3,574,500
2025/06/04	33,000	33,140	32,530	32,700	+380	+1.2%	2,855,000
2025/06/03	32,220	32,880	32,180	32,320	+390	+1.2%	3,109,200
2025/06/02	32,280	32,540	31,930	31,930	-940	-2.9%	2,783,400
2025/05/30	33,860	33,900	32,870	32,870	-1,960	-5.6%	4,121,500
2025/05/29	34,890	35,210	34,000	34,830	+1,290	+3.8%	5,309,900
2025/05/28	34,800	35,030	33,540	33,540	-310	-0.9%	3,919,300
2025/05/27	34,050	34,250	33,520	33,850	-420	-1.2%	3,495,900
2025/05/26	33,330	34,510	33,300	34,270	+840	+2.5%	3,790,000
2025/05/23	33,350	33,940	33,160	33,430	+30	+0.1%	3,525,500
2025/05/22	33,100	33,860	32,690	33,400	-240	-0.7%	4,382,100
2025/05/21	34,290	34,650	33,630	33,640	-1,220	-3.5%	3,654,700
2025/05/20	35,070	35,740	34,710	34,860	+250	+0.7%	4,399,400
2025/05/19	34,790	35,380	34,200	34,610	-540	-1.5%	4,622,900
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

1～ 50 件表示中 / 3722件

«
1
…
-2
-1
0
1
2
3
4
…
75
»

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	3,674,000円	-8.5%	-18.2%	1.12%	40.94倍	8.11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	1,610,000円	+1.8%	+10.5%	2.05%	17.33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	446,400円	-8.8%	-26.9%	4.26%	13.27倍	1.29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	5,224,000円	+7.3%	+10.5%	1.91%	19.92倍	1.73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	1,605,000円	+1.4%	-2.5%	0.87%	20.24倍	5.04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