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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 2024/04/25 | 2,038 | 2,038 | 2,012 | 2,022.5 | -0.5 | ±0% | 421,000 |
| 2024/04/24 | 1,998 | 2,023 | 1,991 | 2,023 | +30 | +1.5% | 351,300 |
| 2024/04/23 | 2,000 | 2,005.5 | 1,985.5 | 1,993 | +5 | +0.3% | 464,000 |
| 2024/04/22 | 1,960 | 1,993 | 1,960 | 1,988 | +31 | +1.6% | 449,800 |
| 2024/04/19 | 1,987 | 1,993 | 1,944 | 1,957 | -44 | -2.2% | 582,600 |
| 2024/04/18 | 1,990 | 2,020.5 | 1,982 | 2,001 | +14.5 | +0.7% | 535,300 |
| 2024/04/17 | 2,017.5 | 2,025 | 1,986.5 | 1,986.5 | -23.5 | -1.2% | 569,900 |
| 2024/04/16 | 1,989 | 2,018 | 1,984 | 2,010 | +11 | +0.6% | 551,000 |
| 2024/04/15 | 2,000 | 2,003.5 | 1,980.5 | 1,999 | -14 | -0.7% | 436,800 |
| 2024/04/12 | 2,000 | 2,024.5 | 1,995.5 | 2,013 | +33.5 | +1.7% | 591,300 |
| 2024/04/11 | 1,971.5 | 1,982.5 | 1,955 | 1,979.5 | +3 | +0.2% | 424,000 |
| 2024/04/10 | 1,939 | 1,982.5 | 1,935.5 | 1,976.5 | +35 | +1.8% | 468,600 |
| 2024/04/09 | 1,943.5 | 1,952 | 1,935.5 | 1,941.5 | -4 | -0.2% | 365,800 |
| 2024/04/08 | 1,956 | 1,964 | 1,935.5 | 1,945.5 | +11 | +0.6% | 429,200 |
| 2024/04/05 | 1,932 | 1,952.5 | 1,916 | 1,934.5 | -5 | -0.3% | 475,800 |
| 2024/04/04 | 1,939.5 | 1,960.5 | 1,928.5 | 1,939.5 | +19 | +1% | 418,600 |
| 2024/04/03 | 1,893 | 1,930.5 | 1,882.5 | 1,920.5 | +34 | +1.8% | 713,300 |
| 2024/04/02 | 1,912 | 1,912.5 | 1,883.5 | 1,886.5 | -26 | -1.4% | 641,800 |
| 2024/04/01 | 1,947.5 | 1,950.5 | 1,912.5 | 1,912.5 | -37 | -1.9% | 475,200 |
| 2024/03/29 | 1,939 | 1,953 | 1,922 | 1,949.5 | +20 | +1% | 290,300 |
| 2024/03/28 | 1,957 | 1,960.5 | 1,927.5 | 1,929.5 | -62 | -3.1% | 536,000 |
| 2024/03/27 | 1,989 | 2,008 | 1,981 | 1,991.5 | +9.5 | +0.5% | 637,200 |
| 2024/03/26 | 2,017 | 2,017 | 1,982 | 1,982 | -33.5 | -1.7% | 513,500 |
| 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 |
1～
50
件表示中 / 3448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 | 207,100円 | - | - | 2.41% | 21.21倍 | 0.85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 |
| 富通ゼネ | 210,600円 | - | - | 1.80% | 36.76倍 | 1.59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 |
| 航空電 | 247,000円 | - | - | 2.43% | 13.31倍 | 1.31倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 日清紡ＨＤ | 118,000円 | - | - | 3.05% | 9.76倍 | 0.74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 | 315,500円 | - | - | 1.43% | - | 1.81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
