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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,055 | 2,091.5 | 2,055 | 2,073 | +18.5 | +0.9% | 417,600 |
| 2024/11/21 | 2,069.5 | 2,077 | 2,050 | 2,054.5 | -20.5 | -1% | 509,400 |
| 2024/11/20 | 2,080 | 2,091.5 | 2,071.5 | 2,075 | -1 | ±0% | 260,700 |
| 2024/11/19 | 2,073.5 | 2,092.5 | 2,061.5 | 2,076 | +16 | +0.8% | 288,700 |
| 2024/11/18 | 2,090 | 2,090.5 | 2,055 | 2,060 | -41.5 | -2% | 331,200 |
| 2024/11/15 | 2,115 | 2,116.5 | 2,101.5 | 2,101.5 | +1.5 | +0.1% | 228,400 |
| 2024/11/14 | 2,141 | 2,152 | 2,099 | 2,100 | -33 | -1.5% | 287,300 |
| 2024/11/13 | 2,159.5 | 2,168.5 | 2,129 | 2,133 | -19 | -0.9% | 318,300 |
| 2024/11/12 | 2,175 | 2,182 | 2,138.5 | 2,152 | -32.5 | -1.5% | 473,400 |
| 2024/11/11 | 2,155 | 2,187.5 | 2,148 | 2,184.5 | +33 | +1.5% | 673,000 |
| 2024/11/08 | 2,166 | 2,177.5 | 2,121 | 2,151.5 | +9 | +0.4% | 411,500 |
| 2024/11/07 | 2,182.5 | 2,223 | 2,132.5 | 2,142.5 | +6 | +0.3% | 958,800 |
| 2024/11/06 | 2,100 | 2,145.5 | 2,092 | 2,136.5 | +51 | +2.4% | 521,200 |
| 2024/11/05 | 2,076 | 2,096.5 | 2,071 | 2,085.5 | -3.5 | -0.2% | 239,600 |
| 2024/11/01 | 2,085 | 2,097.5 | 2,078 | 2,089 | -25.5 | -1.2% | 195,000 |
| 2024/10/31 | 2,070 | 2,117.5 | 2,069.5 | 2,114.5 | +31 | +1.5% | 402,300 |
| 2024/10/30 | 2,075 | 2,102.5 | 2,073 | 2,083.5 | +18 | +0.9% | 618,700 |
| 2024/10/29 | 2,055.5 | 2,069 | 2,050.5 | 2,065.5 | -3 | -0.1% | 203,600 |
| 2024/10/28 | 2,035 | 2,075 | 2,034.5 | 2,068.5 | +29 | +1.4% | 247,400 |
| 2024/10/25 | 2,061 | 2,061 | 2,030 | 2,039.5 | -17.5 | -0.9% | 266,500 |
| 2024/10/24 | 2,036 | 2,057 | 2,035 | 2,057 | +3.5 | +0.2% | 299,300 |
| 2024/10/23 | 2,052.5 | 2,066.5 | 2,049 | 2,053.5 | +2 | +0.1% | 198,900 |
| 2024/10/22 | 2,054 | 2,066.5 | 2,044 | 2,051.5 | -11 | -0.5% | 369,500 |
| 2024/10/21 | 2,077 | 2,079 | 2,062.5 | 2,062.5 | -16.5 | -0.8% | 225,600 |
| 2024/10/18 | 2,069 | 2,085.5 | 2,064.5 | 2,079 | +7.5 | +0.4% | 243,500 |
| 2024/10/17 | 2,081.5 | 2,085 | 2,069 | 2,071.5 | -9.5 | -0.5% | 192,700 |
| 2024/10/16 | 2,095 | 2,114 | 2,081 | 2,081 | -62 | -2.9% | 378,200 |
| 2024/10/15 | 2,125 | 2,144.5 | 2,115 | 2,143 | +39 | +1.9% | 302,200 |
| 2024/10/11 | 2,104 | 2,110 | 2,093.5 | 2,104 | -18 | -0.8% | 260,800 |
| 2024/10/10 | 2,142.5 | 2,142.5 | 2,122 | 2,122 | -3.5 | -0.2% | 213,000 |
| 2024/10/09 | 2,119 | 2,128.5 | 2,105 | 2,125.5 | +7.5 | +0.4% | 343,000 |
| 2024/10/08 | 2,110 | 2,143 | 2,108 | 2,118 | -13.5 | -0.6% | 373,300 |
| 2024/10/07 | 2,110 | 2,133.5 | 2,091 | 2,131.5 | +38.5 | +1.8% | 412,800 |
| 2024/10/04 | 2,065.5 | 2,103 | 2,065.5 | 2,093 | +14 | +0.7% | 336,200 |
| 2024/10/03 | 2,075 | 2,090 | 2,065.5 | 2,079 | +26.5 | +1.3% | 221,000 |
| 2024/10/02 | 2,072.5 | 2,079.5 | 2,051.5 | 2,052.5 | -31.5 | -1.5% | 326,000 |
| 2024/10/01 | 2,050 | 2,092 | 2,034 | 2,084 | +54 | +2.7% | 326,200 |
| 2024/09/30 | 2,010 | 2,041 | 2,000.5 | 2,030 | -43 | -2.1% | 313,600 |
| 2024/09/27 | 2,060 | 2,105 | 2,055 | 2,073 | +5.5 | +0.3% | 506,500 |
| 2024/09/26 | 2,016.5 | 2,075 | 2,007 | 2,067.5 | +74 | +3.7% | 316,500 |
| 2024/09/25 | 2,001 | 2,008 | 1,986 | 1,993.5 | -2 | -0.1% | 434,500 |
| 2024/09/24 | 2,066 | 2,066.5 | 1,991 | 1,995.5 | -63 | -3.1% | 316,200 |
| 2024/09/20 | 2,070.5 | 2,072 | 2,051.5 | 2,058.5 | ±0 | ±0% | 699,600 |
| 2024/09/19 | 2,067 | 2,075 | 2,046 | 2,058.5 | +8 | +0.4% | 341,200 |
| 2024/09/18 | 2,055 | 2,063 | 2,032.5 | 2,050.5 | +8 | +0.4% | 306,700 |
| 2024/09/17 | 2,052.5 | 2,056.5 | 2,012.5 | 2,042.5 | -8.5 | -0.4% | 451,500 |
| 2024/09/13 | 2,041 | 2,052.5 | 2,034 | 2,051 | +6.5 | +0.3% | 424,600 |
| 2024/09/12 | 2,043.5 | 2,055 | 2,030.5 | 2,044.5 | +20.5 | +1% | 398,300 |
| 2024/09/11 | 2,035 | 2,058 | 2,017 | 2,024 | -16 | -0.8% | 381,300 |
| 2024/09/10 | 2,028.5 | 2,052.5 | 2,027 | 2,040 | +13.5 | +0.7% | 341,900 |
1～
50
件表示中 / 3586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 | 207,300円 | -2.5% | -40.9% | 3.38% | 33.31倍 | 0.92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 | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.36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 |
| 富通ゼネ | 208,300円 | +13.8% | -44.3% | 1.82% | - | 1.72倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| サン電子 | 872,000円 | +22.3% | - | 0.75% | 391.38倍 | 5.81倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 東芝テック | 361,500円 | +3.1% | +36.3% | 1.24% | 7.98倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
