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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 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 |
| 2023/07/20 | 1,935 | 1,941.5 | 1,928 | 1,931 | -8 | -0.4% | 370,800 |
| 2023/07/19 | 1,955 | 1,956 | 1,931 | 1,939 | -5.5 | -0.3% | 446,600 |
| 2023/07/18 | 1,925 | 1,945.5 | 1,922.5 | 1,944.5 | +26.5 | +1.4% | 433,600 |
| 2023/07/14 | 1,912.5 | 1,920.5 | 1,904.5 | 1,918 | +11.5 | +0.6% | 266,900 |
| 2023/07/13 | 1,901.5 | 1,910.5 | 1,898.5 | 1,906.5 | +5 | +0.3% | 364,900 |
| 2023/07/12 | 1,917.5 | 1,917.5 | 1,898 | 1,901.5 | -11 | -0.6% | 399,600 |
| 2023/07/11 | 1,929 | 1,933 | 1,906 | 1,912.5 | -9 | -0.5% | 462,400 |
| 2023/07/10 | 1,913.5 | 1,932.5 | 1,911 | 1,921.5 | +15.5 | +0.8% | 422,100 |
| 2023/07/07 | 1,888.5 | 1,916.5 | 1,883.5 | 1,906 | -1.5 | -0.1% | 562,000 |
| 2023/07/06 | 1,911.5 | 1,917 | 1,901 | 1,907.5 | -13 | -0.7% | 460,700 |
| 2023/07/05 | 1,915 | 1,926 | 1,906 | 1,920.5 | +5.5 | +0.3% | 498,800 |
| 2023/07/04 | 1,935 | 1,936 | 1,913.5 | 1,915 | -28.5 | -1.5% | 454,100 |
| 2023/07/03 | 1,949.5 | 1,951 | 1,938.5 | 1,943.5 | +5.5 | +0.3% | 425,900 |
| 2023/06/30 | 1,946 | 1,948.5 | 1,930.5 | 1,938 | -11 | -0.6% | 382,700 |
| 2023/06/29 | 1,943.5 | 1,955.5 | 1,936.5 | 1,949 | +18 | +0.9% | 633,600 |
| 2023/06/28 | 1,915 | 1,931 | 1,914.5 | 1,931 | +25 | +1.3% | 349,800 |
| 2023/06/27 | 1,911 | 1,913 | 1,899 | 1,906 | +0.5 | ±0% | 395,900 |
| 2023/06/26 | 1,890.5 | 1,912.5 | 1,884 | 1,905.5 | +10.5 | +0.6% | 276,200 |
| 2023/06/23 | 1,924 | 1,927 | 1,894 | 1,895 | -21 | -1.1% | 781,500 |
| 2023/06/22 | 1,917 | 1,925.5 | 1,913 | 1,916 | -1 | -0.1% | 488,500 |
| 2023/06/21 | 1,902 | 1,917 | 1,895.5 | 1,917 | +8 | +0.4% | 499,900 |
| 2023/06/20 | 1,907.5 | 1,912.5 | 1,898.5 | 1,909 | +1 | +0.1% | 639,700 |
| 2023/06/19 | 1,899.5 | 1,921.5 | 1,896 | 1,908 | +11 | +0.6% | 584,300 |
| 2023/06/16 | 1,895.5 | 1,897.5 | 1,879.5 | 1,897 | -1.5 | -0.1% | 595,000 |
| 2023/06/15 | 1,903 | 1,907.5 | 1,894 | 1,898.5 | -4.5 | -0.2% | 684,600 |
| 2023/06/14 | 1,951 | 1,952 | 1,903 | 1,903 | -28 | -1.5% | 680,400 |
451～
500
件表示中 / 3730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 | 177,100円 | -4.3% | -15.7% | 3.95% | 22.28倍 | 0.78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 | 182,800円 | +10.2% | +12.2% | 2.84% | 13.75倍 | 1.69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 | 292,500円 | -0.4% | -23.7% | 1.54% | 17.21倍 | 1.43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 | 638,000円 | +1.6% | +1.9% | 2.63% | 11.73倍 | 1.10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 | 91,700円 | +2.3% | -11.5% | 3.93% | 7.82倍 | 0.53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
