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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,726.5 | 1,738 | 1,700.5 | 1,711 | -23 | -1.3% | 172,900 |
| 2025/06/12 | 1,740.5 | 1,757 | 1,718 | 1,734 | -19 | -1.1% | 155,900 |
| 2025/06/11 | 1,747.5 | 1,765.5 | 1,739 | 1,753 | +18.5 | +1.1% | 168,400 |
| 2025/06/10 | 1,731 | 1,754 | 1,727 | 1,734.5 | +6.5 | +0.4% | 294,200 |
| 2025/06/09 | 1,733.5 | 1,740 | 1,722 | 1,728 | -1.5 | -0.1% | 155,200 |
| 2025/06/06 | 1,747.5 | 1,747.5 | 1,723 | 1,729.5 | -18 | -1% | 159,800 |
| 2025/06/05 | 1,728 | 1,748 | 1,723 | 1,747.5 | +2.5 | +0.1% | 156,900 |
| 2025/06/04 | 1,754.5 | 1,754.5 | 1,736 | 1,745 | +10.5 | +0.6% | 178,800 |
| 2025/06/03 | 1,757.5 | 1,762 | 1,726.5 | 1,734.5 | -24 | -1.4% | 280,700 |
| 2025/06/02 | 1,760 | 1,769.5 | 1,743 | 1,758.5 | -27 | -1.5% | 213,900 |
| 2025/05/30 | 1,738 | 1,794.5 | 1,735.5 | 1,785.5 | +17 | +1% | 501,900 |
| 2025/05/29 | 1,756 | 1,773.5 | 1,756 | 1,768.5 | +28 | +1.6% | 229,900 |
| 2025/05/28 | 1,748 | 1,762 | 1,732 | 1,740.5 | +24 | +1.4% | 275,700 |
| 2025/05/27 | 1,722 | 1,727 | 1,701 | 1,716.5 | -5.5 | -0.3% | 118,900 |
| 2025/05/26 | 1,723 | 1,723 | 1,709 | 1,722 | +3 | +0.2% | 125,400 |
| 2025/05/23 | 1,715 | 1,727.5 | 1,708.5 | 1,719 | +2 | +0.1% | 225,300 |
| 2025/05/22 | 1,700 | 1,722 | 1,698 | 1,717 | +3 | +0.2% | 204,500 |
| 2025/05/21 | 1,725.5 | 1,733 | 1,710.5 | 1,714 | +2 | +0.1% | 237,800 |
| 2025/05/20 | 1,711.5 | 1,722 | 1,699 | 1,712 | +25 | +1.5% | 348,700 |
| 2025/05/19 | 1,699 | 1,699 | 1,656.5 | 1,687 | -17 | -1% | 321,000 |
| 2025/05/16 | 1,735.5 | 1,739.5 | 1,678 | 1,704 | -24.5 | -1.4% | 234,500 |
| 2025/05/15 | 1,715 | 1,745 | 1,714.5 | 1,728.5 | -1 | -0.1% | 281,100 |
| 2025/05/14 | 1,811 | 1,813.5 | 1,716 | 1,729.5 | -105 | -5.7% | 387,500 |
| 2025/05/13 | 1,842 | 1,860 | 1,828 | 1,834.5 | +17.5 | +1% | 375,900 |
| 2025/05/12 | 1,786.5 | 1,819.5 | 1,775.5 | 1,817 | +44 | +2.5% | 258,700 |
| 2025/05/09 | 1,752 | 1,777.5 | 1,750 | 1,773 | +23 | +1.3% | 258,100 |
| 2025/05/08 | 1,749 | 1,769.5 | 1,748 | 1,750 | +6 | +0.3% | 213,600 |
| 2025/05/07 | 1,742.5 | 1,752.5 | 1,734 | 1,744 | -2 | -0.1% | 312,900 |
| 2025/05/02 | 1,755 | 1,757 | 1,736 | 1,746 | -23.5 | -1.3% | 389,700 |
| 2025/05/01 | 1,738 | 1,777.5 | 1,735.5 | 1,769.5 | +52.5 | +3.1% | 456,000 |
| 2025/04/30 | 1,712 | 1,725 | 1,704 | 1,717 | -4 | -0.2% | 321,700 |
| 2025/04/28 | 1,710 | 1,721 | 1,697 | 1,721 | +18 | +1.1% | 1,536,000 |
| 2025/04/25 | 1,697 | 1,722 | 1,688.5 | 1,703 | +27.5 | +1.6% | 283,800 |
| 2025/04/24 | 1,660.5 | 1,700.5 | 1,660.5 | 1,675.5 | +25.5 | +1.5% | 222,100 |
| 2025/04/23 | 1,655 | 1,663 | 1,648.5 | 1,650 | +35 | +2.2% | 220,700 |
| 2025/04/22 | 1,588 | 1,619.5 | 1,585.5 | 1,615 | +19 | +1.2% | 240,500 |
| 2025/04/21 | 1,611 | 1,612.5 | 1,587 | 1,596 | -33 | -2% | 150,400 |
| 2025/04/18 | 1,642 | 1,654 | 1,626.5 | 1,629 | -6.5 | -0.4% | 116,700 |
| 2025/04/17 | 1,600 | 1,638 | 1,598 | 1,635.5 | +34.5 | +2.2% | 312,900 |
| 2025/04/16 | 1,606 | 1,615.5 | 1,596 | 1,601 | -26 | -1.6% | 218,900 |
| 2025/04/15 | 1,630 | 1,640 | 1,614 | 1,627 | +10.5 | +0.6% | 303,200 |
| 2025/04/14 | 1,602 | 1,627 | 1,599 | 1,616.5 | +18.5 | +1.2% | 248,300 |
| 2025/04/11 | 1,563.5 | 1,603.5 | 1,526 | 1,598 | -20 | -1.2% | 469,900 |
| 2025/04/10 | 1,685 | 1,685 | 1,615.5 | 1,618 | +60.5 | +3.9% | 613,200 |
| 2025/04/09 | 1,618.5 | 1,620 | 1,541.5 | 1,557.5 | -101 | -6.1% | 419,700 |
| 2025/04/08 | 1,647 | 1,708 | 1,643.5 | 1,658.5 | +76.5 | +4.8% | 635,500 |
| 2025/04/07 | 1,600 | 1,620 | 1,571 | 1,582 | -164.5 | -9.4% | 467,100 |
| 2025/04/04 | 1,790 | 1,790.5 | 1,734 | 1,746.5 | -74 | -4.1% | 524,100 |
| 2025/04/03 | 1,848 | 1,853 | 1,807.5 | 1,820.5 | -67.5 | -3.6% | 443,800 |
| 2025/04/02 | 1,893.5 | 1,902 | 1,874 | 1,888 | -1 | -0.1% | 469,800 |
1～
50
件表示中 / 3720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 | 171,100円 | -4.3% | -15.7% | 4.09% | 21.52倍 | 0.75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 |
| エレコム | 178,600円 | +10.2% | +12.2% | 2.91% | 13.44倍 | 1.65倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 東芝テック | 276,300円 | -0.4% | -23.7% | 1.63% | 16.26倍 | 1.35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 |
| ダイヘン | 616,000円 | +1.6% | +1.9% | 2.73% | 11.33倍 | 1.06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 | 89,900円 | +2.3% | -11.5% | 4.00% | 7.67倍 | 0.52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
