ディスコ

6146 / 東証プライム / 機械日経225銘柄

30,400 +1635 (+5.68%)

株価：2025/05/08 13:37 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
2020/03/25	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
2020/03/10	20,150	21,680	19,540	21,540	+1,060	+5.2%	540,100
2020/03/09	21,000	21,260	20,340	20,480	-1,520	-6.9%	319,700
2020/03/06	22,300	22,610	21,810	22,000	-570	-2.5%	296,700
2020/03/05	23,290	23,450	22,260	22,570	-280	-1.2%	327,300
2020/03/04	22,000	23,150	21,930	22,850	+350	+1.6%	272,800
2020/03/03	23,490	23,710	22,490	22,500	-490	-2.1%	348,000
2020/03/02	21,700	23,130	21,610	22,990	+1,110	+5.1%	418,400
2020/02/28	22,330	22,420	21,650	21,880	-1,110	-4.8%	481,900
2020/02/27	23,700	23,730	22,900	22,990	-720	-3%	298,800
2020/02/26	23,320	23,820	23,160	23,710	+50	+0.2%	308,100
2020/02/25	23,100	24,100	22,960	23,660	-1,050	-4.2%	361,000
2020/02/21	24,750	25,220	24,680	24,710	-30	-0.1%	220,600
2020/02/20	25,610	25,830	24,600	24,740	-370	-1.5%	463,300
2020/02/19	24,600	25,200	24,450	25,110	+860	+3.5%	539,900
2020/02/18	25,400	25,530	24,220	24,250	-1,860	-7.1%	672,500
2020/02/17	26,500	26,620	26,110	26,110	-750	-2.8%	308,700
2020/02/14	27,290	27,570	26,800	26,860	-200	-0.7%	324,700
2020/02/13	27,090	27,570	26,990	27,060	+10	±0%	287,100
2020/02/12	26,390	27,050	26,340	27,050	+820	+3.1%	214,600
2020/02/10	25,970	26,450	25,860	26,230	-240	-0.9%	145,100
2020/02/07	26,600	26,730	26,280	26,470	-110	-0.4%	209,200
2020/02/06	26,360	26,730	26,100	26,580	+570	+2.2%	203,400
2020/02/05	26,210	26,290	25,890	26,010	+450	+1.8%	254,700
2020/02/04	25,280	25,740	25,140	25,560	+280	+1.1%	242,800
2020/02/03	24,660	25,400	24,520	25,280	-560	-2.2%	363,800
2020/01/31	26,570	26,630	25,780	25,840	-400	-1.5%	340,800
2020/01/30	27,040	27,290	26,110	26,240	-850	-3.1%	395,400
2020/01/29	26,800	27,130	26,610	27,090	+450	+1.7%	278,700
2020/01/28	26,240	26,720	25,870	26,640	-80	-0.3%	403,000
2020/01/27	26,680	27,210	26,450	26,720	-960	-3.5%	435,200
2020/01/24	27,700	27,990	27,020	27,680	+850	+3.2%	632,700
2020/01/23	26,570	26,930	26,370	26,830	+130	+0.5%	228,200
2020/01/22	26,000	26,700	26,000	26,700	+640	+2.5%	222,400
2020/01/21	26,710	26,730	26,060	26,060	-340	-1.3%	195,500
2020/01/20	25,940	26,400	25,890	26,400	+730	+2.8%	207,800
2020/01/17	26,360	26,440	25,520	25,670	-360	-1.4%	393,100
2020/01/16	26,400	26,400	25,840	26,030	-510	-1.9%	313,300
2020/01/15	26,990	26,990	26,470	26,540	-450	-1.7%	160,900
2020/01/14	26,900	27,230	26,820	26,990	+90	+0.3%	236,000
2020/01/10	27,200	27,590	26,670	26,900	+170	+0.6%	328,700

1251～ 1300 件表示中 / 3693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	3,040,000円	-8.5%	-18.2%	1.36%	33.87倍	6.71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	1,684,500円	+8.5%	+10.6%	1.90%	18.47倍	1.84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	418,900円	-8.8%	-26.9%	4.54%	12.51倍	1.22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	4,598,000円	+1.4%	-14.3%	2.17%	19.41倍	1.56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
クボタ	164,200円	+1.1%	-11.4%	3.05%	9.62倍	0.76倍	農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓