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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,243.5 | 2,263 | 2,240 | 2,254 | +14 | +0.6% | 248,500 |
| 2025/09/11 | 2,235 | 2,245.5 | 2,227.5 | 2,240 | +2.5 | +0.1% | 161,000 |
| 2025/09/10 | 2,228 | 2,240.5 | 2,219 | 2,237.5 | +9.5 | +0.4% | 243,500 |
| 2025/09/09 | 2,232 | 2,260 | 2,216.5 | 2,228 | -4 | -0.2% | 217,300 |
| 2025/09/08 | 2,232.5 | 2,235 | 2,216 | 2,232 | +13 | +0.6% | 215,700 |
| 2025/09/05 | 2,230 | 2,231.5 | 2,204.5 | 2,219 | +14 | +0.6% | 243,700 |
| 2025/09/04 | 2,164 | 2,212 | 2,164 | 2,205 | +41.5 | +1.9% | 254,000 |
| 2025/09/03 | 2,188 | 2,191 | 2,147.5 | 2,163.5 | -28 | -1.3% | 245,000 |
| 2025/09/02 | 2,183 | 2,203.5 | 2,173 | 2,191.5 | +29.5 | +1.4% | 418,800 |
| 2025/09/01 | 2,145 | 2,172 | 2,140 | 2,162 | +8 | +0.4% | 274,100 |
| 2025/08/29 | 2,135 | 2,162.5 | 2,135 | 2,154 | +20.5 | +1% | 276,900 |
| 2025/08/28 | 2,125 | 2,143 | 2,121 | 2,133.5 | -9 | -0.4% | 217,100 |
| 2025/08/27 | 2,113 | 2,142.5 | 2,110 | 2,142.5 | +23.5 | +1.1% | 227,400 |
| 2025/08/26 | 2,137 | 2,137 | 2,101.5 | 2,119 | -18 | -0.8% | 233,800 |
| 2025/08/25 | 2,122 | 2,142 | 2,122 | 2,137 | +16 | +0.8% | 248,500 |
| 2025/08/22 | 2,100 | 2,124 | 2,095.5 | 2,121 | +21 | +1% | 210,500 |
| 2025/08/21 | 2,086 | 2,105.5 | 2,080 | 2,100 | +14 | +0.7% | 301,000 |
| 2025/08/20 | 2,095 | 2,122 | 2,078.5 | 2,086 | -27 | -1.3% | 555,300 |
| 2025/08/19 | 2,113 | 2,122.5 | 2,102 | 2,113 | -1 | ±0% | 262,700 |
| 2025/08/18 | 2,105.5 | 2,118.5 | 2,100 | 2,114 | -5 | -0.2% | 219,900 |
| 2025/08/15 | 2,096.5 | 2,124.5 | 2,096.5 | 2,119 | +9 | +0.4% | 238,600 |
| 2025/08/14 | 2,133 | 2,142.5 | 2,105.5 | 2,110 | -33 | -1.5% | 349,300 |
| 2025/08/13 | 2,130 | 2,159.5 | 2,120 | 2,143 | +21.5 | +1% | 469,300 |
| 2025/08/12 | 2,115 | 2,136.5 | 2,108 | 2,121.5 | +14 | +0.7% | 383,500 |
| 2025/08/08 | 2,093 | 2,112.5 | 2,086 | 2,107.5 | +2.5 | +0.1% | 367,100 |
| 2025/08/07 | 2,028.5 | 2,121 | 2,028.5 | 2,105 | +78.5 | +3.9% | 702,600 |
| 2025/08/06 | 2,005 | 2,026.5 | 1,939 | 2,026.5 | +187.5 | +10.2% | 1,009,700 |
| 2025/08/05 | 1,850.5 | 1,864.5 | 1,837 | 1,839 | +17 | +0.9% | 182,400 |
| 2025/08/04 | 1,800.5 | 1,830 | 1,800.5 | 1,822 | -28 | -1.5% | 185,400 |
| 2025/08/01 | 1,838.5 | 1,859.5 | 1,831.5 | 1,850 | -7 | -0.4% | 236,900 |
| 2025/07/31 | 1,845 | 1,860 | 1,839.5 | 1,857 | +27.5 | +1.5% | 188,000 |
| 2025/07/30 | 1,828.5 | 1,835.5 | 1,823 | 1,829.5 | -16.5 | -0.9% | 140,900 |
| 2025/07/29 | 1,811.5 | 1,850 | 1,811.5 | 1,846 | +17 | +0.9% | 237,500 |
| 2025/07/28 | 1,809 | 1,844 | 1,800 | 1,829 | +29 | +1.6% | 245,800 |
| 2025/07/25 | 1,803 | 1,803.5 | 1,784 | 1,800 | -0.5 | ±0% | 269,400 |
| 2025/07/24 | 1,807.5 | 1,810 | 1,795.5 | 1,800.5 | -3 | -0.2% | 239,100 |
| 2025/07/23 | 1,776.5 | 1,818 | 1,772 | 1,803.5 | +47 | +2.7% | 310,800 |
| 2025/07/22 | 1,756 | 1,775.5 | 1,752 | 1,756.5 | +1 | +0.1% | 184,000 |
| 2025/07/18 | 1,777.5 | 1,780 | 1,743.5 | 1,755.5 | -21 | -1.2% | 236,100 |
| 2025/07/17 | 1,731.5 | 1,776.5 | 1,725.5 | 1,776.5 | +21.5 | +1.2% | 208,100 |
| 2025/07/16 | 1,794 | 1,794 | 1,752.5 | 1,755 | -30.5 | -1.7% | 207,500 |
| 2025/07/15 | 1,789 | 1,797 | 1,778.5 | 1,785.5 | +6.5 | +0.4% | 182,300 |
| 2025/07/14 | 1,790.5 | 1,798 | 1,778.5 | 1,779 | -16 | -0.9% | 124,100 |
| 2025/07/11 | 1,789.5 | 1,798.5 | 1,770 | 1,795 | +21.5 | +1.2% | 169,000 |
| 2025/07/10 | 1,788 | 1,788 | 1,765 | 1,773.5 | -15 | -0.8% | 226,400 |
| 2025/07/09 | 1,770 | 1,791.5 | 1,767 | 1,788.5 | +30 | +1.7% | 238,200 |
| 2025/07/08 | 1,742 | 1,758.5 | 1,735 | 1,758.5 | +16.5 | +0.9% | 183,400 |
| 2025/07/07 | 1,760 | 1,764.5 | 1,735 | 1,742 | -23 | -1.3% | 139,300 |
| 2025/07/04 | 1,787 | 1,787 | 1,759.5 | 1,765 | -5.5 | -0.3% | 110,700 |
| 2025/07/03 | 1,766 | 1,784.5 | 1,758 | 1,770.5 | +11 | +0.6% | 159,000 |
1～
50
件表示中 / 3783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 | 225,400円 | -4.3% | -15.7% | 3.11% | 27.07倍 | 0.95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 |
| 能美防 | 386,000円 | +5.2% | +4.2% | 2.59% | 19.59倍 | 1.76倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| マイクロニクス | 527,000円 | +23.8% | +8.6% | 1.37% | 22.21倍 | 3.93倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| ダイヘン | 821,000円 | +1.6% | +1.9% | 2.05% | 15.10倍 | 1.42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 |
| 日清紡ＨＤ | 116,900円 | +2.3% | -11.5% | 3.08% | 16.60倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
