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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,756 | 1,774 | 1,754.5 | 1,759.5 | -2 | -0.1% | 202,100 |
| 2025/07/01 | 1,760.5 | 1,776.5 | 1,756.5 | 1,761.5 | -30.5 | -1.7% | 207,700 |
| 2025/06/30 | 1,799.5 | 1,799.5 | 1,784 | 1,792 | +20.5 | +1.2% | 278,200 |
| 2025/06/27 | 1,775 | 1,780 | 1,761 | 1,771.5 | +3.5 | +0.2% | 228,500 |
| 2025/06/26 | 1,766 | 1,783 | 1,756 | 1,768 | +7.5 | +0.4% | 213,600 |
| 2025/06/25 | 1,744.5 | 1,764 | 1,736 | 1,760.5 | +33 | +1.9% | 354,000 |
| 2025/06/24 | 1,741 | 1,749 | 1,719 | 1,727.5 | +12 | +0.7% | 189,700 |
| 2025/06/23 | 1,699 | 1,718.5 | 1,691 | 1,715.5 | +0.5 | ±0% | 167,000 |
| 2025/06/20 | 1,711 | 1,723 | 1,706.5 | 1,715 | +5.5 | +0.3% | 606,400 |
| 2025/06/19 | 1,735 | 1,740 | 1,709.5 | 1,709.5 | -32 | -1.8% | 149,000 |
| 2025/06/18 | 1,720 | 1,743.5 | 1,714.5 | 1,741.5 | +13.5 | +0.8% | 174,900 |
| 2025/06/17 | 1,728.5 | 1,729.5 | 1,715.5 | 1,728 | +10.5 | +0.6% | 162,400 |
| 2025/06/16 | 1,720 | 1,728 | 1,706 | 1,717.5 | +6.5 | +0.4% | 223,700 |
| 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 |
51～
100
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
