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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 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 |
| 2023/06/13 | 1,934 | 1,953 | 1,927 | 1,931 | +10.5 | +0.5% | 563,100 |
| 2023/06/12 | 1,905 | 1,927 | 1,902.5 | 1,920.5 | +17.5 | +0.9% | 551,200 |
| 2023/06/09 | 1,919 | 1,919.5 | 1,893 | 1,903 | +2.5 | +0.1% | 738,000 |
| 2023/06/08 | 1,900 | 1,913 | 1,891.5 | 1,900.5 | +4.5 | +0.2% | 745,100 |
| 2023/06/07 | 1,920 | 1,925 | 1,891 | 1,896 | -14.5 | -0.8% | 986,900 |
| 2023/06/06 | 1,918.5 | 1,918.5 | 1,902 | 1,910.5 | -30.5 | -1.6% | 789,800 |
| 2023/06/05 | 1,925 | 1,941.5 | 1,909.5 | 1,941 | +27 | +1.4% | 651,000 |
| 2023/06/02 | 1,906 | 1,921 | 1,901 | 1,914 | +8 | +0.4% | 429,400 |
| 2023/06/01 | 1,866 | 1,914 | 1,861 | 1,906 | +10 | +0.5% | 916,700 |
| 2023/05/31 | 1,914 | 1,918 | 1,896 | 1,896 | -31 | -1.6% | 1,270,400 |
| 2023/05/30 | 1,919 | 1,937 | 1,914 | 1,927 | -4 | -0.2% | 774,800 |
| 2023/05/29 | 1,945 | 1,953 | 1,919 | 1,931 | +23 | +1.2% | 927,100 |
| 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 |
501～
550
件表示中 / 3754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 | 185,000円 | -4.3% | -15.7% | 3.78% | 23.27倍 | 0.81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 | 706,000円 | +1.6% | +1.9% | 2.38% | 12.98倍 | 1.22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 | 249,200円 | +8.3% | +17.9% | 2.41% | 12.92倍 | 1.26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 |
| フェローテック | 359,000円 | +3.9% | +1.7% | 4.12% | 10.51倍 | 0.71倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 日清紡ＨＤ | 98,300円 | +2.3% | -11.5% | 3.66% | 8.39倍 | 0.57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
