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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,820.5 | 1,864.5 | 1,818.5 | 1,838.5 | +22 | +1.2% | 662,500 |
| 2023/09/29 | 1,828.5 | 1,834.5 | 1,809.5 | 1,816.5 | -11.5 | -0.6% | 600,200 |
| 2023/09/28 | 1,817 | 1,837.5 | 1,808 | 1,828 | +12 | +0.7% | 505,200 |
| 2023/09/27 | 1,807.5 | 1,816 | 1,800 | 1,816 | +8 | +0.4% | 448,300 |
| 2023/09/26 | 1,807 | 1,818 | 1,798.5 | 1,808 | -10.5 | -0.6% | 419,900 |
| 2023/09/25 | 1,824.5 | 1,828 | 1,816 | 1,818.5 | -0.5 | ±0% | 270,800 |
| 2023/09/22 | 1,803 | 1,829.5 | 1,802 | 1,819 | +2 | +0.1% | 412,000 |
| 2023/09/21 | 1,830 | 1,841.5 | 1,811 | 1,817 | -19.5 | -1.1% | 394,900 |
| 2023/09/20 | 1,845 | 1,855 | 1,836.5 | 1,836.5 | -10.5 | -0.6% | 503,900 |
| 2023/09/19 | 1,845 | 1,853 | 1,832 | 1,847 | -6 | -0.3% | 557,200 |
| 2023/09/15 | 1,815 | 1,864 | 1,811.5 | 1,853 | +47 | +2.6% | 1,009,700 |
| 2023/09/14 | 1,791.5 | 1,826 | 1,791 | 1,806 | +13.5 | +0.8% | 1,379,700 |
| 2023/09/13 | 1,885 | 1,888 | 1,780.5 | 1,792.5 | -96.5 | -5.1% | 2,063,000 |
| 2023/09/12 | 1,879.5 | 1,903.5 | 1,843 | 1,889 | +13 | +0.7% | 803,000 |
| 2023/09/11 | 1,885.5 | 1,891 | 1,874 | 1,876 | -13.5 | -0.7% | 332,700 |
| 2023/09/08 | 1,890 | 1,900.5 | 1,884.5 | 1,889.5 | -1.5 | -0.1% | 367,600 |
| 2023/09/07 | 1,907 | 1,916.5 | 1,886.5 | 1,891 | -18.5 | -1% | 527,100 |
| 2023/09/06 | 1,920 | 1,921.5 | 1,904.5 | 1,909.5 | -10 | -0.5% | 370,100 |
| 2023/09/05 | 1,910 | 1,919.5 | 1,898.5 | 1,919.5 | +9 | +0.5% | 478,700 |
| 2023/09/04 | 1,900 | 1,919.5 | 1,893 | 1,910.5 | +21.5 | +1.1% | 468,300 |
| 2023/09/01 | 1,847 | 1,891 | 1,841.5 | 1,889 | +52 | +2.8% | 503,700 |
| 2023/08/31 | 1,830.5 | 1,840.5 | 1,826.5 | 1,837 | +8 | +0.4% | 309,000 |
| 2023/08/30 | 1,823.5 | 1,839.5 | 1,821.5 | 1,829 | +14.5 | +0.8% | 218,400 |
| 2023/08/29 | 1,821 | 1,824.5 | 1,813.5 | 1,814.5 | -2 | -0.1% | 193,900 |
| 2023/08/28 | 1,817 | 1,819.5 | 1,806.5 | 1,816.5 | +14.5 | +0.8% | 184,400 |
| 2023/08/25 | 1,803 | 1,808.5 | 1,797 | 1,802 | -17 | -0.9% | 237,200 |
| 2023/08/24 | 1,818.5 | 1,828 | 1,813 | 1,819 | +2.5 | +0.1% | 223,600 |
| 2023/08/23 | 1,798.5 | 1,816.5 | 1,793 | 1,816.5 | +6.5 | +0.4% | 186,400 |
| 2023/08/22 | 1,828.5 | 1,829.5 | 1,800.5 | 1,810 | -7.5 | -0.4% | 342,600 |
| 2023/08/21 | 1,810 | 1,828.5 | 1,810 | 1,817.5 | +11.5 | +0.6% | 363,200 |
| 2023/08/18 | 1,795 | 1,816 | 1,791.5 | 1,806 | -0.5 | ±0% | 272,000 |
| 2023/08/17 | 1,808.5 | 1,814.5 | 1,790 | 1,806.5 | +5 | +0.3% | 344,700 |
| 2023/08/16 | 1,787 | 1,816 | 1,785 | 1,801.5 | -7 | -0.4% | 333,300 |
| 2023/08/15 | 1,799 | 1,818 | 1,799 | 1,808.5 | +12 | +0.7% | 311,300 |
| 2023/08/14 | 1,830 | 1,832.5 | 1,788.5 | 1,796.5 | -28 | -1.5% | 443,300 |
| 2023/08/10 | 1,805.5 | 1,837 | 1,798 | 1,824.5 | -3 | -0.2% | 557,900 |
| 2023/08/09 | 1,808 | 1,841.5 | 1,801.5 | 1,827.5 | -5 | -0.3% | 650,700 |
| 2023/08/08 | 1,865.5 | 1,870 | 1,819.5 | 1,832.5 | -52.5 | -2.8% | 1,288,700 |
| 2023/08/07 | 1,885.5 | 1,907.5 | 1,878 | 1,885 | -17.5 | -0.9% | 760,800 |
| 2023/08/04 | 1,880.5 | 1,909 | 1,877.5 | 1,902.5 | -1 | -0.1% | 464,400 |
| 2023/08/03 | 1,935.5 | 1,935.5 | 1,903.5 | 1,903.5 | -57.5 | -2.9% | 389,900 |
| 2023/08/02 | 1,957 | 1,986.5 | 1,952.5 | 1,961 | -26 | -1.3% | 324,000 |
| 2023/08/01 | 1,972 | 1,990 | 1,967 | 1,987 | +18.5 | +0.9% | 255,100 |
| 2023/07/31 | 1,962 | 1,969.5 | 1,955.5 | 1,968.5 | +29.5 | +1.5% | 387,700 |
| 2023/07/28 | 1,927 | 1,949 | 1,919 | 1,939 | -7 | -0.4% | 426,800 |
| 2023/07/27 | 1,940.5 | 1,949.5 | 1,939 | 1,946 | -11.5 | -0.6% | 186,800 |
| 2023/07/26 | 1,962 | 1,962.5 | 1,953 | 1,957.5 | -4.5 | -0.2% | 222,100 |
| 2023/07/25 | 1,952 | 1,963.5 | 1,946 | 1,962 | +14 | +0.7% | 457,500 |
| 2023/07/24 | 1,950 | 1,952 | 1,939.5 | 1,948 | +10 | +0.5% | 274,400 |
| 2023/07/21 | 1,928 | 1,939.5 | 1,926 | 1,938 | +7 | +0.4% | 346,200 |
151～
200
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
