ウシオ電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 2,070 | 2,117.5 | 2,069.5 | 2,114.5 | +31 | +1.5% | 402,300 |
| 2024/10/30 | 2,075 | 2,102.5 | 2,073 | 2,083.5 | +18 | +0.9% | 618,700 |
| 2024/10/29 | 2,055.5 | 2,069 | 2,050.5 | 2,065.5 | -3 | -0.1% | 203,600 |
| 2024/10/28 | 2,035 | 2,075 | 2,034.5 | 2,068.5 | +29 | +1.4% | 247,400 |
| 2024/10/25 | 2,061 | 2,061 | 2,030 | 2,039.5 | -17.5 | -0.9% | 266,500 |
| 2024/10/24 | 2,036 | 2,057 | 2,035 | 2,057 | +3.5 | +0.2% | 299,300 |
| 2024/10/23 | 2,052.5 | 2,066.5 | 2,049 | 2,053.5 | +2 | +0.1% | 198,900 |
| 2024/10/22 | 2,054 | 2,066.5 | 2,044 | 2,051.5 | -11 | -0.5% | 369,500 |
| 2024/10/21 | 2,077 | 2,079 | 2,062.5 | 2,062.5 | -16.5 | -0.8% | 225,600 |
| 2024/10/18 | 2,069 | 2,085.5 | 2,064.5 | 2,079 | +7.5 | +0.4% | 243,500 |
| 2024/10/17 | 2,081.5 | 2,085 | 2,069 | 2,071.5 | -9.5 | -0.5% | 192,700 |
| 2024/10/16 | 2,095 | 2,114 | 2,081 | 2,081 | -62 | -2.9% | 378,200 |
| 2024/10/15 | 2,125 | 2,144.5 | 2,115 | 2,143 | +39 | +1.9% | 302,200 |
| 2024/10/11 | 2,104 | 2,110 | 2,093.5 | 2,104 | -18 | -0.8% | 260,800 |
| 2024/10/10 | 2,142.5 | 2,142.5 | 2,122 | 2,122 | -3.5 | -0.2% | 213,000 |
| 2024/10/09 | 2,119 | 2,128.5 | 2,105 | 2,125.5 | +7.5 | +0.4% | 343,000 |
| 2024/10/08 | 2,110 | 2,143 | 2,108 | 2,118 | -13.5 | -0.6% | 373,300 |
| 2024/10/07 | 2,110 | 2,133.5 | 2,091 | 2,131.5 | +38.5 | +1.8% | 412,800 |
| 2024/10/04 | 2,065.5 | 2,103 | 2,065.5 | 2,093 | +14 | +0.7% | 336,200 |
| 2024/10/03 | 2,075 | 2,090 | 2,065.5 | 2,079 | +26.5 | +1.3% | 221,000 |
| 2024/10/02 | 2,072.5 | 2,079.5 | 2,051.5 | 2,052.5 | -31.5 | -1.5% | 326,000 |
| 2024/10/01 | 2,050 | 2,092 | 2,034 | 2,084 | +54 | +2.7% | 326,200 |
| 2024/09/30 | 2,010 | 2,041 | 2,000.5 | 2,030 | -43 | -2.1% | 313,600 |
| 2024/09/27 | 2,060 | 2,105 | 2,055 | 2,073 | +5.5 | +0.3% | 506,500 |
| 2024/09/26 | 2,016.5 | 2,075 | 2,007 | 2,067.5 | +74 | +3.7% | 316,500 |
| 2024/09/25 | 2,001 | 2,008 | 1,986 | 1,993.5 | -2 | -0.1% | 434,500 |
| 2024/09/24 | 2,066 | 2,066.5 | 1,991 | 1,995.5 | -63 | -3.1% | 316,200 |
| 2024/09/20 | 2,070.5 | 2,072 | 2,051.5 | 2,058.5 | ±0 | ±0% | 699,600 |
| 2024/09/19 | 2,067 | 2,075 | 2,046 | 2,058.5 | +8 | +0.4% | 341,200 |
| 2024/09/18 | 2,055 | 2,063 | 2,032.5 | 2,050.5 | +8 | +0.4% | 306,700 |
| 2024/09/17 | 2,052.5 | 2,056.5 | 2,012.5 | 2,042.5 | -8.5 | -0.4% | 451,500 |
| 2024/09/13 | 2,041 | 2,052.5 | 2,034 | 2,051 | +6.5 | +0.3% | 424,600 |
| 2024/09/12 | 2,043.5 | 2,055 | 2,030.5 | 2,044.5 | +20.5 | +1% | 398,300 |
| 2024/09/11 | 2,035 | 2,058 | 2,017 | 2,024 | -16 | -0.8% | 381,300 |
| 2024/09/10 | 2,028.5 | 2,052.5 | 2,027 | 2,040 | +13.5 | +0.7% | 341,900 |
| 2024/09/09 | 1,987 | 2,026.5 | 1,985 | 2,026.5 | +25.5 | +1.3% | 228,900 |
| 2024/09/06 | 2,010.5 | 2,019.5 | 1,979.5 | 2,001 | -4 | -0.2% | 384,900 |
| 2024/09/05 | 1,989 | 2,010 | 1,973 | 2,005 | -2.5 | -0.1% | 337,100 |
| 2024/09/04 | 2,015.5 | 2,023 | 1,996.5 | 2,007.5 | -64 | -3.1% | 379,600 |
| 2024/09/03 | 2,066 | 2,082.5 | 2,062 | 2,071.5 | +5.5 | +0.3% | 117,700 |
| 2024/09/02 | 2,080 | 2,080 | 2,050 | 2,066 | -8.5 | -0.4% | 212,100 |
| 2024/08/30 | 2,082 | 2,096 | 2,069.5 | 2,074.5 | -5.5 | -0.3% | 394,700 |
| 2024/08/29 | 2,070 | 2,092 | 2,070 | 2,080 | -7 | -0.3% | 119,800 |
| 2024/08/28 | 2,055 | 2,093 | 2,053 | 2,087 | +26.5 | +1.3% | 203,300 |
| 2024/08/27 | 2,069.5 | 2,069.5 | 2,040.5 | 2,060.5 | +2.5 | +0.1% | 157,800 |
| 2024/08/26 | 2,080.5 | 2,082.5 | 2,057 | 2,058 | -42 | -2% | 160,500 |
| 2024/08/23 | 2,101 | 2,114 | 2,087 | 2,100 | +10 | +0.5% | 138,900 |
| 2024/08/22 | 2,070 | 2,098 | 2,066 | 2,090 | +20.5 | +1% | 145,500 |
| 2024/08/21 | 2,065 | 2,081.5 | 2,065 | 2,069.5 | -4.5 | -0.2% | 154,100 |
| 2024/08/20 | 2,070 | 2,077 | 2,058 | 2,074 | +16.5 | +0.8% | 240,400 |
1～
50
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「ウシオ電」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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ウシオ電 | 211,400円 | -2.5% | -59.6% | 3.31% | 45.76倍 | 0.87倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| ＧＳユアサ | 273,900円 | +4.8% | 0.0% | 2.56% | 10.57倍 | 0.83倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| カシオ | 111,600円 | +2.3% | -16.3% | 4.03% | 25.45倍 | 1.10倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 富通ゼネ | 191,600円 | +13.8% | -44.3% | 1.98% | - | 1.58倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| 東芝テック | 350,500円 | +3.1% | +36.3% | 1.28% | 9.28倍 | 2.11倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
市場注目の銘柄
チャート関連のコラム
