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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,550 | 1,567 | 1,547 | 1,561 | -14 | -0.9% | 827,000 |
| 2023/02/24 | 1,570 | 1,577 | 1,561 | 1,575 | +7 | +0.4% | 517,400 |
| 2023/02/22 | 1,576 | 1,595 | 1,568 | 1,568 | -27 | -1.7% | 644,200 |
| 2023/02/21 | 1,603 | 1,614 | 1,594 | 1,595 | +2 | +0.1% | 888,500 |
| 2023/02/20 | 1,556 | 1,594 | 1,552 | 1,593 | +39 | +2.5% | 950,700 |
| 2023/02/17 | 1,532 | 1,555 | 1,532 | 1,554 | +12 | +0.8% | 772,800 |
| 2023/02/16 | 1,549 | 1,552 | 1,535 | 1,542 | +4 | +0.3% | 461,900 |
| 2023/02/15 | 1,535 | 1,545 | 1,528 | 1,538 | -9 | -0.6% | 530,100 |
| 2023/02/14 | 1,552 | 1,555 | 1,543 | 1,547 | +4 | +0.3% | 813,600 |
| 2023/02/13 | 1,544 | 1,549 | 1,517 | 1,543 | -13 | -0.8% | 1,373,900 |
| 2023/02/10 | 1,565 | 1,581 | 1,551 | 1,556 | -17 | -1.1% | 1,382,400 |
| 2023/02/09 | 1,560 | 1,574 | 1,550 | 1,573 | -14 | -0.9% | 1,025,700 |
| 2023/02/08 | 1,591 | 1,610 | 1,577 | 1,587 | +2 | +0.1% | 826,400 |
| 2023/02/07 | 1,562 | 1,612 | 1,556 | 1,585 | +37 | +2.4% | 1,754,600 |
| 2023/02/06 | 1,541 | 1,576 | 1,535 | 1,548 | -164 | -9.6% | 2,847,300 |
| 2023/02/03 | 1,700 | 1,720 | 1,693 | 1,712 | +14 | +0.8% | 580,300 |
| 2023/02/02 | 1,712 | 1,712 | 1,682 | 1,698 | -5 | -0.3% | 479,500 |
| 2023/02/01 | 1,741 | 1,747 | 1,702 | 1,703 | -28 | -1.6% | 355,600 |
| 2023/01/31 | 1,748 | 1,754 | 1,726 | 1,731 | -9 | -0.5% | 365,800 |
| 2023/01/30 | 1,718 | 1,740 | 1,718 | 1,740 | +31 | +1.8% | 432,900 |
| 2023/01/27 | 1,732 | 1,738 | 1,708 | 1,709 | -28 | -1.6% | 217,300 |
| 2023/01/26 | 1,734 | 1,747 | 1,726 | 1,737 | +11 | +0.6% | 322,300 |
| 2023/01/25 | 1,728 | 1,739 | 1,719 | 1,726 | -9 | -0.5% | 401,400 |
| 2023/01/24 | 1,730 | 1,739 | 1,719 | 1,735 | +26 | +1.5% | 334,600 |
| 2023/01/23 | 1,702 | 1,709 | 1,689 | 1,709 | +24 | +1.4% | 372,800 |
| 2023/01/20 | 1,678 | 1,688 | 1,675 | 1,685 | +4 | +0.2% | 406,300 |
| 2023/01/19 | 1,680 | 1,686 | 1,672 | 1,681 | +1 | +0.1% | 484,800 |
| 2023/01/18 | 1,672 | 1,701 | 1,661 | 1,680 | +12 | +0.7% | 310,500 |
| 2023/01/17 | 1,651 | 1,679 | 1,651 | 1,668 | +18 | +1.1% | 336,100 |
| 2023/01/16 | 1,663 | 1,672 | 1,646 | 1,650 | -30 | -1.8% | 404,500 |
| 2023/01/13 | 1,692 | 1,707 | 1,677 | 1,680 | -12 | -0.7% | 419,600 |
| 2023/01/12 | 1,683 | 1,697 | 1,678 | 1,692 | +10 | +0.6% | 458,900 |
| 2023/01/11 | 1,648 | 1,690 | 1,648 | 1,682 | +44 | +2.7% | 481,800 |
| 2023/01/10 | 1,632 | 1,642 | 1,625 | 1,638 | +38 | +2.4% | 420,700 |
| 2023/01/06 | 1,589 | 1,617 | 1,585 | 1,600 | -1 | -0.1% | 354,700 |
| 2023/01/05 | 1,590 | 1,602 | 1,580 | 1,601 | +2 | +0.1% | 394,400 |
| 2023/01/04 | 1,619 | 1,619 | 1,587 | 1,599 | -28 | -1.7% | 303,600 |
| 2022/12/30 | 1,622 | 1,638 | 1,617 | 1,627 | +3 | +0.2% | 330,400 |
| 2022/12/29 | 1,623 | 1,625 | 1,602 | 1,624 | +1 | +0.1% | 204,400 |
| 2022/12/28 | 1,631 | 1,634 | 1,617 | 1,623 | -14 | -0.9% | 238,100 |
| 2022/12/27 | 1,647 | 1,653 | 1,616 | 1,637 | +5 | +0.3% | 271,900 |
| 2022/12/26 | 1,628 | 1,642 | 1,628 | 1,632 | +13 | +0.8% | 224,900 |
| 2022/12/23 | 1,624 | 1,636 | 1,607 | 1,619 | -22 | -1.3% | 408,100 |
| 2022/12/22 | 1,662 | 1,672 | 1,629 | 1,641 | -13 | -0.8% | 424,800 |
| 2022/12/21 | 1,681 | 1,696 | 1,651 | 1,654 | -38 | -2.2% | 482,400 |
| 2022/12/20 | 1,741 | 1,741 | 1,677 | 1,692 | -41 | -2.4% | 683,700 |
| 2022/12/19 | 1,735 | 1,750 | 1,732 | 1,733 | -15 | -0.9% | 281,200 |
| 2022/12/16 | 1,754 | 1,763 | 1,747 | 1,748 | -36 | -2% | 716,600 |
| 2022/12/15 | 1,766 | 1,794 | 1,759 | 1,784 | +8 | +0.5% | 191,600 |
| 2022/12/14 | 1,788 | 1,790 | 1,773 | 1,776 | -6 | -0.3% | 215,500 |
301～
350
件表示中 / 3458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 | 202,800円 | -2.5% | -59.6% | 3.45% | 46.16倍 | 0.88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 |
| コニカミノルタ | 46,200円 | 0.0% | -63.1% | 0.00% | - | 0.42倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| ダイヘン | 894,000円 | +8.7% | +4.5% | 1.85% | 18.19倍 | 1.63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 | 112,800円 | -5.2% | +64.7% | 3.19% | 9.33倍 | 0.71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 |
| 東芝テック | 304,500円 | +0.3% | +36.3% | 1.48% | 8.06倍 | 1.83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リコーと生産・開発統合で合意 |
市場注目の銘柄
チャート関連のコラム
