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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 2,200 | 2,242.5 | 2,152 | 2,163.5 | +9 | +0.4% | 2,323,900 |
| 2023/12/13 | 2,150 | 2,210 | 2,071 | 2,154.5 | +235.5 | +12.3% | 3,270,800 |
| 2023/12/12 | 1,918 | 1,931.5 | 1,913.5 | 1,919 | +14.5 | +0.8% | 268,300 |
| 2023/12/11 | 1,918 | 1,921 | 1,895 | 1,904.5 | +12 | +0.6% | 310,900 |
| 2023/12/08 | 1,933 | 1,933 | 1,887.5 | 1,892.5 | -13.5 | -0.7% | 406,200 |
| 2023/12/07 | 1,910 | 1,920.5 | 1,901.5 | 1,906 | -18.5 | -1% | 224,800 |
| 2023/12/06 | 1,901 | 1,929.5 | 1,899 | 1,924.5 | +28 | +1.5% | 296,000 |
| 2023/12/05 | 1,890 | 1,908 | 1,889 | 1,896.5 | +5 | +0.3% | 364,300 |
| 2023/12/04 | 1,885 | 1,896.5 | 1,868.5 | 1,891.5 | -9.5 | -0.5% | 322,600 |
| 2023/12/01 | 1,924 | 1,924 | 1,893 | 1,901 | -4 | -0.2% | 216,700 |
| 2023/11/30 | 1,900 | 1,910.5 | 1,895.5 | 1,905 | +15 | +0.8% | 349,900 |
| 2023/11/29 | 1,880 | 1,897 | 1,880 | 1,890 | +3 | +0.2% | 191,400 |
| 2023/11/28 | 1,870 | 1,892 | 1,865 | 1,887 | +15.5 | +0.8% | 278,500 |
| 2023/11/27 | 1,893 | 1,893 | 1,870 | 1,871.5 | -13 | -0.7% | 367,600 |
| 2023/11/24 | 1,889 | 1,898 | 1,876.5 | 1,884.5 | +3.5 | +0.2% | 274,200 |
| 2023/11/22 | 1,862 | 1,889 | 1,861 | 1,881 | +20.5 | +1.1% | 306,000 |
| 2023/11/21 | 1,885 | 1,889 | 1,850 | 1,860.5 | -55 | -2.9% | 931,000 |
| 2023/11/20 | 1,919 | 1,933.5 | 1,912 | 1,915.5 | -18 | -0.9% | 412,500 |
| 2023/11/17 | 1,920.5 | 1,936.5 | 1,917.5 | 1,933.5 | +13 | +0.7% | 291,400 |
| 2023/11/16 | 1,934 | 1,936 | 1,907.5 | 1,920.5 | -38.5 | -2% | 327,300 |
| 2023/11/15 | 1,926.5 | 1,966 | 1,923.5 | 1,959 | +55.5 | +2.9% | 491,500 |
| 2023/11/14 | 1,900 | 1,908.5 | 1,890.5 | 1,903.5 | +14 | +0.7% | 261,600 |
| 2023/11/13 | 1,901 | 1,909 | 1,881 | 1,889.5 | +5.5 | +0.3% | 213,100 |
| 2023/11/10 | 1,876 | 1,884 | 1,861.5 | 1,884 | -3.5 | -0.2% | 290,700 |
| 2023/11/09 | 1,877 | 1,892 | 1,871 | 1,887.5 | +18 | +1% | 522,100 |
| 2023/11/08 | 1,904 | 1,943 | 1,831.5 | 1,869.5 | -32.5 | -1.7% | 1,115,300 |
| 2023/11/07 | 1,916 | 1,916 | 1,856.5 | 1,902 | +26 | +1.4% | 1,650,000 |
| 2023/11/06 | 1,880 | 1,908.5 | 1,864 | 1,876 | +16 | +0.9% | 1,177,200 |
| 2023/11/02 | 1,876.5 | 1,878.5 | 1,856 | 1,860 | -5.5 | -0.3% | 758,800 |
| 2023/11/01 | 1,855.5 | 1,876 | 1,854.5 | 1,865.5 | +35.5 | +1.9% | 406,900 |
| 2023/10/31 | 1,826 | 1,841 | 1,818 | 1,830 | +1.5 | +0.1% | 537,200 |
| 2023/10/30 | 1,840 | 1,844.5 | 1,815.5 | 1,828.5 | -44 | -2.3% | 1,058,000 |
| 2023/10/27 | 1,850.5 | 1,888.5 | 1,848 | 1,872.5 | +36 | +2% | 524,300 |
| 2023/10/26 | 1,875 | 1,879 | 1,835 | 1,836.5 | -52 | -2.8% | 678,100 |
| 2023/10/25 | 1,901 | 1,904.5 | 1,883 | 1,888.5 | -13.5 | -0.7% | 438,300 |
| 2023/10/24 | 1,915 | 1,930.5 | 1,879.5 | 1,902 | -13 | -0.7% | 484,600 |
| 2023/10/23 | 1,921.5 | 1,947.5 | 1,915 | 1,915 | -20.5 | -1.1% | 577,800 |
| 2023/10/20 | 1,898.5 | 1,949.5 | 1,892 | 1,935.5 | +15 | +0.8% | 737,600 |
| 2023/10/19 | 1,890 | 1,928.5 | 1,888 | 1,920.5 | +7 | +0.4% | 433,100 |
| 2023/10/18 | 1,913.5 | 1,920 | 1,897.5 | 1,913.5 | -1.5 | -0.1% | 262,000 |
| 2023/10/17 | 1,915 | 1,936 | 1,911 | 1,915 | +15 | +0.8% | 405,700 |
| 2023/10/16 | 1,920 | 1,931 | 1,894 | 1,900 | -30.5 | -1.6% | 451,200 |
| 2023/10/13 | 1,936 | 1,952 | 1,929 | 1,930.5 | -21 | -1.1% | 429,800 |
| 2023/10/12 | 1,920 | 1,953.5 | 1,915.5 | 1,951.5 | +53 | +2.8% | 740,000 |
| 2023/10/11 | 1,899 | 1,907.5 | 1,891.5 | 1,898.5 | +8.5 | +0.4% | 510,900 |
| 2023/10/10 | 1,874.5 | 1,891.5 | 1,874.5 | 1,890 | +22.5 | +1.2% | 432,900 |
| 2023/10/06 | 1,859 | 1,880.5 | 1,857 | 1,867.5 | +18.5 | +1% | 491,300 |
| 2023/10/05 | 1,824.5 | 1,849 | 1,819.5 | 1,849 | +31.5 | +1.7% | 548,800 |
| 2023/10/04 | 1,806.5 | 1,830.5 | 1,803 | 1,817.5 | -7.5 | -0.4% | 725,600 |
| 2023/10/03 | 1,826.5 | 1,833.5 | 1,820 | 1,825 | -13.5 | -0.7% | 458,700 |
101～
150
件表示中 / 3456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 | 197,700円 | -2.5% | -59.6% | 3.54% | 45.00倍 | 0.85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 |
| ダイヘン | 923,000円 | +8.7% | +4.5% | 1.79% | 18.78倍 | 1.68倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 航空電 | 244,400円 | +1.9% | +8.4% | 2.45% | 13.17倍 | 1.30倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 日清紡ＨＤ | 112,000円 | -5.2% | +64.7% | 3.21% | 9.27倍 | 0.70倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 東芝テック | 303,500円 | +0.3% | +36.3% | 1.48% | 8.03倍 | 1.82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リコーと生産・開発統合で合意 |
市場注目の銘柄
チャート関連のコラム
