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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,031 | 2,047 | 2,007.5 | 2,015.5 | -7 | -0.3% | 580,000 |
| 2024/03/22 | 2,048.5 | 2,049 | 2,018 | 2,022.5 | -26 | -1.3% | 384,900 |
| 2024/03/21 | 2,021.5 | 2,063.5 | 2,020 | 2,048.5 | +32 | +1.6% | 514,700 |
| 2024/03/19 | 2,011 | 2,040.5 | 2,001.5 | 2,016.5 | +2.5 | +0.1% | 537,700 |
| 2024/03/18 | 2,031.5 | 2,036 | 1,995 | 2,014 | -9 | -0.4% | 480,800 |
| 2024/03/15 | 2,014 | 2,052 | 2,010.5 | 2,023 | -12 | -0.6% | 1,038,500 |
| 2024/03/14 | 2,012 | 2,035 | 1,992.5 | 2,035 | +28.5 | +1.4% | 436,000 |
| 2024/03/13 | 2,000 | 2,009.5 | 1,975 | 2,006.5 | +32.5 | +1.6% | 492,500 |
| 2024/03/12 | 1,965 | 1,977.5 | 1,931.5 | 1,974 | +1 | +0.1% | 395,000 |
| 2024/03/11 | 2,010.5 | 2,017.5 | 1,948.5 | 1,973 | -65 | -3.2% | 662,700 |
| 2024/03/08 | 1,999.5 | 2,051.5 | 1,985 | 2,038 | +16 | +0.8% | 692,800 |
| 2024/03/07 | 2,076 | 2,076 | 2,021 | 2,022 | -49.5 | -2.4% | 679,600 |
| 2024/03/06 | 2,063 | 2,102 | 2,050.5 | 2,071.5 | -6 | -0.3% | 701,900 |
| 2024/03/05 | 2,023 | 2,087.5 | 2,014 | 2,077.5 | +69.5 | +3.5% | 1,213,000 |
| 2024/03/04 | 1,995.5 | 2,021.5 | 1,986.5 | 2,008 | +7.5 | +0.4% | 556,900 |
| 2024/03/01 | 1,979.5 | 2,006.5 | 1,978 | 2,000.5 | +18.5 | +0.9% | 669,200 |
| 2024/02/29 | 2,025 | 2,025 | 1,969.5 | 1,982 | -51 | -2.5% | 973,900 |
| 2024/02/28 | 2,065 | 2,068.5 | 2,029.5 | 2,033 | -36.5 | -1.8% | 486,700 |
| 2024/02/27 | 2,027.5 | 2,071.5 | 2,023 | 2,069.5 | +37.5 | +1.8% | 686,600 |
| 2024/02/26 | 2,041 | 2,063 | 2,026.5 | 2,032 | -2 | -0.1% | 716,600 |
| 2024/02/22 | 2,031 | 2,040 | 2,019 | 2,034 | +5.5 | +0.3% | 553,100 |
| 2024/02/21 | 2,015 | 2,035 | 2,009 | 2,028.5 | +3 | +0.1% | 369,900 |
| 2024/02/20 | 2,011 | 2,028.5 | 2,011 | 2,025.5 | -2 | -0.1% | 488,700 |
| 2024/02/19 | 2,040 | 2,047.5 | 2,017 | 2,027.5 | -14.5 | -0.7% | 446,000 |
| 2024/02/16 | 2,026 | 2,056.5 | 2,025 | 2,042 | +12.5 | +0.6% | 721,800 |
| 2024/02/15 | 2,065.5 | 2,074.5 | 1,995 | 2,029.5 | -36.5 | -1.8% | 649,100 |
| 2024/02/14 | 2,059.5 | 2,074 | 2,035.5 | 2,066 | +2.5 | +0.1% | 641,000 |
| 2024/02/13 | 2,104.5 | 2,105 | 2,011 | 2,063.5 | -26.5 | -1.3% | 1,124,800 |
| 2024/02/09 | 2,081.5 | 2,103 | 2,071 | 2,090 | +7 | +0.3% | 659,200 |
| 2024/02/08 | 2,052.5 | 2,096.5 | 2,049.5 | 2,083 | +26 | +1.3% | 474,800 |
| 2024/02/07 | 2,074 | 2,080.5 | 2,028.5 | 2,057 | -18 | -0.9% | 423,700 |
| 2024/02/06 | 2,061 | 2,104 | 2,056 | 2,075 | -1.5 | -0.1% | 552,000 |
| 2024/02/05 | 2,075 | 2,087.5 | 2,048.5 | 2,076.5 | +11 | +0.5% | 832,000 |
| 2024/02/02 | 2,064.5 | 2,078 | 2,052 | 2,065.5 | +3.5 | +0.2% | 1,371,300 |
| 2024/02/01 | 2,064 | 2,072.5 | 2,053 | 2,062 | -14 | -0.7% | 845,300 |
| 2024/01/31 | 2,060 | 2,079 | 2,053 | 2,076 | -1.5 | -0.1% | 522,400 |
| 2024/01/30 | 2,090 | 2,102.5 | 2,077 | 2,077.5 | -6.5 | -0.3% | 522,200 |
| 2024/01/29 | 2,067 | 2,085.5 | 2,060 | 2,084 | +0.5 | ±0% | 416,800 |
| 2024/01/26 | 2,091 | 2,102.5 | 2,075 | 2,083.5 | -46.5 | -2.2% | 414,700 |
| 2024/01/25 | 2,103 | 2,134.5 | 2,103 | 2,130 | +21 | +1% | 456,600 |
| 2024/01/24 | 2,125 | 2,155.5 | 2,092 | 2,109 | -12.5 | -0.6% | 831,200 |
| 2024/01/23 | 2,100 | 2,150 | 2,093 | 2,121.5 | +62 | +3% | 1,628,900 |
| 2024/01/22 | 2,043 | 2,063 | 2,031 | 2,059.5 | +20 | +1% | 497,400 |
| 2024/01/19 | 2,034 | 2,066.5 | 2,030.5 | 2,039.5 | +32 | +1.6% | 869,600 |
| 2024/01/18 | 1,976.5 | 2,023.5 | 1,976.5 | 2,007.5 | +31.5 | +1.6% | 425,300 |
| 2024/01/17 | 1,997.5 | 2,013.5 | 1,976 | 1,976 | -4 | -0.2% | 385,800 |
| 2024/01/16 | 2,030.5 | 2,030.5 | 1,979 | 1,980 | -55 | -2.7% | 385,400 |
| 2024/01/15 | 2,010 | 2,051.5 | 1,998 | 2,035 | +26.5 | +1.3% | 463,200 |
| 2024/01/12 | 2,043 | 2,043 | 1,990.5 | 2,008.5 | -34 | -1.7% | 600,600 |
| 2024/01/11 | 2,010 | 2,056 | 1,982 | 2,042.5 | -17.5 | -0.8% | 753,100 |
301～
350
件表示中 / 3721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 | 171,700円 | -4.3% | -15.7% | 4.08% | 21.60倍 | 0.75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 | 631,000円 | +3.0% | +1.3% | 1.43% | 10.66倍 | 1.60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 |
| エレコム | 181,300円 | +10.2% | +12.2% | 2.87% | 13.64倍 | 1.68倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 東芝テック | 275,600円 | -0.4% | -23.7% | 1.63% | 16.21倍 | 1.35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 | 619,000円 | +1.6% | +1.9% | 2.71% | 11.38倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
