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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,880 | 1,914 | 1,872 | 1,908 | +46 | +2.5% | 723,000 |
| 2023/05/25 | 1,859 | 1,872 | 1,850 | 1,862 | +4 | +0.2% | 492,200 |
| 2023/05/24 | 1,871 | 1,876 | 1,857 | 1,858 | -25 | -1.3% | 349,300 |
| 2023/05/23 | 1,883 | 1,910 | 1,877 | 1,883 | +1 | +0.1% | 607,500 |
| 2023/05/22 | 1,882 | 1,889 | 1,871 | 1,882 | -18 | -0.9% | 615,600 |
| 2023/05/19 | 1,904 | 1,922 | 1,896 | 1,900 | -5 | -0.3% | 668,300 |
| 2023/05/18 | 1,915 | 1,916 | 1,895 | 1,905 | +8 | +0.4% | 797,300 |
| 2023/05/17 | 1,904 | 1,910 | 1,887 | 1,897 | +2 | +0.1% | 606,000 |
| 2023/05/16 | 1,892 | 1,904 | 1,879 | 1,895 | +3 | +0.2% | 709,300 |
| 2023/05/15 | 1,945 | 1,945 | 1,873 | 1,892 | -33 | -1.7% | 1,432,300 |
| 2023/05/12 | 1,980 | 1,997 | 1,906 | 1,925 | +174 | +9.9% | 3,341,100 |
| 2023/05/11 | 1,748 | 1,760 | 1,738 | 1,751 | +8 | +0.5% | 574,100 |
| 2023/05/10 | 1,735 | 1,745 | 1,731 | 1,743 | +1 | +0.1% | 334,800 |
| 2023/05/09 | 1,736 | 1,743 | 1,722 | 1,742 | +7 | +0.4% | 296,500 |
| 2023/05/08 | 1,750 | 1,760 | 1,729 | 1,735 | -7 | -0.4% | 432,000 |
| 2023/05/02 | 1,715 | 1,745 | 1,710 | 1,742 | +33 | +1.9% | 526,600 |
| 2023/05/01 | 1,698 | 1,711 | 1,695 | 1,709 | +23 | +1.4% | 370,400 |
| 2023/04/28 | 1,679 | 1,686 | 1,667 | 1,686 | +26 | +1.6% | 487,500 |
| 2023/04/27 | 1,645 | 1,663 | 1,640 | 1,660 | +15 | +0.9% | 444,600 |
| 2023/04/26 | 1,652 | 1,653 | 1,636 | 1,645 | -12 | -0.7% | 453,900 |
| 2023/04/25 | 1,662 | 1,670 | 1,652 | 1,657 | +2 | +0.1% | 304,700 |
| 2023/04/24 | 1,668 | 1,670 | 1,649 | 1,655 | -15 | -0.9% | 339,400 |
| 2023/04/21 | 1,660 | 1,684 | 1,651 | 1,670 | +18 | +1.1% | 616,600 |
| 2023/04/20 | 1,614 | 1,655 | 1,611 | 1,652 | +29 | +1.8% | 503,000 |
| 2023/04/19 | 1,620 | 1,625 | 1,614 | 1,623 | -2 | -0.1% | 325,700 |
| 2023/04/18 | 1,631 | 1,637 | 1,623 | 1,625 | -7 | -0.4% | 406,200 |
| 2023/04/17 | 1,650 | 1,650 | 1,627 | 1,632 | -6 | -0.4% | 338,500 |
| 2023/04/14 | 1,651 | 1,651 | 1,632 | 1,638 | -4 | -0.2% | 419,400 |
| 2023/04/13 | 1,644 | 1,647 | 1,632 | 1,642 | -6 | -0.4% | 387,000 |
| 2023/04/12 | 1,654 | 1,663 | 1,647 | 1,648 | -2 | -0.1% | 452,300 |
| 2023/04/11 | 1,651 | 1,664 | 1,639 | 1,650 | +7 | +0.4% | 669,500 |
| 2023/04/10 | 1,645 | 1,648 | 1,636 | 1,643 | +7 | +0.4% | 352,100 |
| 2023/04/07 | 1,623 | 1,641 | 1,621 | 1,636 | +3 | +0.2% | 328,900 |
| 2023/04/06 | 1,634 | 1,636 | 1,623 | 1,633 | -27 | -1.6% | 518,400 |
| 2023/04/05 | 1,664 | 1,670 | 1,656 | 1,660 | -22 | -1.3% | 383,800 |
| 2023/04/04 | 1,676 | 1,682 | 1,662 | 1,682 | -6 | -0.4% | 617,600 |
| 2023/04/03 | 1,705 | 1,705 | 1,683 | 1,688 | +23 | +1.4% | 632,000 |
| 2023/03/31 | 1,663 | 1,683 | 1,658 | 1,665 | -1 | -0.1% | 925,800 |
| 2023/03/30 | 1,645 | 1,667 | 1,633 | 1,666 | -7 | -0.4% | 1,016,800 |
| 2023/03/29 | 1,651 | 1,673 | 1,637 | 1,673 | +30 | +1.8% | 803,800 |
| 2023/03/28 | 1,635 | 1,648 | 1,629 | 1,643 | +8 | +0.5% | 506,200 |
| 2023/03/27 | 1,648 | 1,648 | 1,624 | 1,635 | +12 | +0.7% | 670,500 |
| 2023/03/24 | 1,608 | 1,624 | 1,602 | 1,623 | +18 | +1.1% | 397,100 |
| 2023/03/23 | 1,591 | 1,608 | 1,573 | 1,605 | +15 | +0.9% | 464,200 |
| 2023/03/22 | 1,580 | 1,594 | 1,576 | 1,590 | +9 | +0.6% | 1,104,000 |
| 2023/03/20 | 1,597 | 1,605 | 1,579 | 1,581 | -30 | -1.9% | 814,700 |
| 2023/03/17 | 1,616 | 1,618 | 1,598 | 1,611 | +16 | +1% | 541,400 |
| 2023/03/16 | 1,587 | 1,606 | 1,583 | 1,595 | -10 | -0.6% | 612,600 |
| 2023/03/15 | 1,597 | 1,615 | 1,589 | 1,605 | +25 | +1.6% | 546,000 |
| 2023/03/14 | 1,584 | 1,588 | 1,571 | 1,580 | -17 | -1.1% | 775,800 |
501～
550
件表示中 / 3718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 | 175,300円 | -4.3% | -15.7% | 3.99% | 22.05倍 | 0.77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 |
| メイコー | 626,000円 | +3.0% | +1.3% | 1.44% | 10.58倍 | 1.59倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| 東芝テック | 289,100円 | -0.4% | -23.7% | 1.56% | 17.01倍 | 1.42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 | 640,000円 | +1.6% | +1.9% | 2.63% | 11.77倍 | 1.11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 | 91,500円 | +2.3% | -11.5% | 3.93% | 7.81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
