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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 2,135 | 2,165.5 | 2,134 | 2,155.5 | +20.5 | +1% | 458,200 |
| 2024/07/08 | 2,127 | 2,142.5 | 2,124 | 2,135 | +8 | +0.4% | 282,500 |
| 2024/07/05 | 2,141 | 2,153 | 2,113 | 2,127 | -22.5 | -1% | 547,200 |
| 2024/07/04 | 2,127 | 2,150.5 | 2,126 | 2,149.5 | +22.5 | +1.1% | 313,800 |
| 2024/07/03 | 2,101 | 2,134 | 2,099 | 2,127 | +7 | +0.3% | 455,200 |
| 2024/07/02 | 2,093.5 | 2,126 | 2,093.5 | 2,120 | +19 | +0.9% | 374,300 |
| 2024/07/01 | 2,103.5 | 2,104.5 | 2,091.5 | 2,101 | +9 | +0.4% | 402,400 |
| 2024/06/28 | 2,093 | 2,106.5 | 2,084.5 | 2,092 | -0.5 | ±0% | 328,000 |
| 2024/06/27 | 2,084 | 2,095 | 2,067.5 | 2,092.5 | +1.5 | +0.1% | 294,400 |
| 2024/06/26 | 2,072.5 | 2,091.5 | 2,065 | 2,091 | +12 | +0.6% | 315,500 |
| 2024/06/25 | 2,037.5 | 2,093 | 2,033 | 2,079 | +34.5 | +1.7% | 483,500 |
| 2024/06/24 | 2,033 | 2,053 | 2,031 | 2,044.5 | -2 | -0.1% | 344,100 |
| 2024/06/21 | 2,039.5 | 2,050.5 | 2,022.5 | 2,046.5 | +3 | +0.1% | 769,100 |
| 2024/06/20 | 2,062 | 2,067.5 | 2,033 | 2,043.5 | -19 | -0.9% | 582,600 |
| 2024/06/19 | 2,065.5 | 2,074 | 2,059 | 2,062.5 | -2.5 | -0.1% | 407,000 |
| 2024/06/18 | 2,070 | 2,076 | 2,055 | 2,065 | +22.5 | +1.1% | 472,600 |
| 2024/06/17 | 2,070 | 2,071.5 | 2,032 | 2,042.5 | -29 | -1.4% | 520,700 |
| 2024/06/14 | 2,065 | 2,086 | 2,062.5 | 2,071.5 | +1.5 | +0.1% | 369,900 |
| 2024/06/13 | 2,085 | 2,089 | 2,065 | 2,070 | -4.5 | -0.2% | 309,200 |
| 2024/06/12 | 2,088 | 2,094.5 | 2,071 | 2,074.5 | -13.5 | -0.6% | 266,600 |
| 2024/06/11 | 2,073 | 2,109.5 | 2,071 | 2,088 | +8.5 | +0.4% | 265,400 |
| 2024/06/10 | 2,043.5 | 2,085.5 | 2,043.5 | 2,079.5 | +35.5 | +1.7% | 333,500 |
| 2024/06/07 | 2,050 | 2,050.5 | 2,034.5 | 2,044 | -8.5 | -0.4% | 531,800 |
| 2024/06/06 | 2,080 | 2,084.5 | 2,013 | 2,052.5 | -13 | -0.6% | 798,100 |
| 2024/06/05 | 2,087 | 2,097 | 2,059 | 2,065.5 | -35.5 | -1.7% | 606,000 |
| 2024/06/04 | 2,097.5 | 2,109 | 2,091 | 2,101 | -13 | -0.6% | 296,500 |
| 2024/06/03 | 2,117.5 | 2,141.5 | 2,108 | 2,114 | +3.5 | +0.2% | 302,900 |
| 2024/05/31 | 2,086.5 | 2,119.5 | 2,077.5 | 2,110.5 | +36.5 | +1.8% | 1,051,300 |
| 2024/05/30 | 2,049.5 | 2,074 | 2,034.5 | 2,074 | +16.5 | +0.8% | 273,500 |
| 2024/05/29 | 2,100 | 2,100 | 2,055 | 2,057.5 | -37 | -1.8% | 255,600 |
| 2024/05/28 | 2,100 | 2,109 | 2,089.5 | 2,094.5 | +15.5 | +0.7% | 251,800 |
| 2024/05/27 | 2,097.5 | 2,100.5 | 2,065 | 2,079 | -18.5 | -0.9% | 371,500 |
| 2024/05/24 | 2,056 | 2,106 | 2,048 | 2,097.5 | +30 | +1.5% | 319,900 |
| 2024/05/23 | 2,064 | 2,086.5 | 2,036.5 | 2,067.5 | +34.5 | +1.7% | 449,600 |
| 2024/05/22 | 2,045 | 2,084 | 2,033 | 2,033 | -13.5 | -0.7% | 440,100 |
| 2024/05/21 | 2,049 | 2,078.5 | 2,034 | 2,046.5 | +18.5 | +0.9% | 478,500 |
| 2024/05/20 | 1,989.5 | 2,034.5 | 1,982.5 | 2,028 | +32 | +1.6% | 411,200 |
| 2024/05/17 | 1,958.5 | 1,999.5 | 1,928 | 1,996 | +19 | +1% | 976,500 |
| 2024/05/16 | 1,990 | 2,032 | 1,975 | 1,977 | -181.5 | -8.4% | 1,536,400 |
| 2024/05/15 | 2,103.5 | 2,169.5 | 2,069 | 2,158.5 | +22.5 | +1.1% | 1,382,300 |
| 2024/05/14 | 2,103.5 | 2,145.5 | 2,103.5 | 2,136 | +32.5 | +1.5% | 626,100 |
| 2024/05/13 | 2,083.5 | 2,111 | 2,074 | 2,103.5 | +17.5 | +0.8% | 419,400 |
| 2024/05/10 | 2,095 | 2,110 | 2,076 | 2,086 | -1 | ±0% | 276,100 |
| 2024/05/09 | 2,106.5 | 2,106.5 | 2,075.5 | 2,087 | -15 | -0.7% | 385,700 |
| 2024/05/08 | 2,095 | 2,106.5 | 2,070 | 2,102 | +12 | +0.6% | 353,700 |
| 2024/05/07 | 2,116 | 2,118 | 2,087 | 2,090 | +19 | +0.9% | 377,700 |
| 2024/05/02 | 2,083 | 2,088.5 | 2,061 | 2,071 | -20.5 | -1% | 301,500 |
| 2024/05/01 | 2,090 | 2,105 | 2,074.5 | 2,091.5 | +11 | +0.5% | 324,400 |
| 2024/04/30 | 2,068.5 | 2,092.5 | 2,058.5 | 2,080.5 | +2.5 | +0.1% | 394,800 |
| 2024/04/26 | 2,023 | 2,079 | 2,003 | 2,078 | +55.5 | +2.7% | 1,630,300 |
251～
300
件表示中 / 3744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 | 177,600円 | -4.3% | -15.7% | 3.94% | 22.34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 |
| ダイヘン | 679,000円 | +1.6% | +1.9% | 2.47% | 12.49倍 | 1.17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 |
| 東芝テック | 295,200円 | -0.4% | -23.7% | 1.52% | 17.37倍 | 1.45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 |
| 日清紡ＨＤ | 93,900円 | +2.3% | -11.5% | 3.83% | 8.02倍 | 0.54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 |
| 芝浦メカ | 1,064,000円 | -1.1% | -27.7% | 1.88% | 18.61倍 | 2.95倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
市場注目の銘柄
チャート関連のコラム
