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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,811.5 | 1,850 | 1,811.5 | 1,846 | +17 | +0.9% | 237,500 |
| 2025/07/28 | 1,809 | 1,844 | 1,800 | 1,829 | +29 | +1.6% | 245,800 |
| 2025/07/25 | 1,803 | 1,803.5 | 1,784 | 1,800 | -0.5 | ±0% | 269,400 |
| 2025/07/24 | 1,807.5 | 1,810 | 1,795.5 | 1,800.5 | -3 | -0.2% | 239,100 |
| 2025/07/23 | 1,776.5 | 1,818 | 1,772 | 1,803.5 | +47 | +2.7% | 310,800 |
| 2025/07/22 | 1,756 | 1,775.5 | 1,752 | 1,756.5 | +1 | +0.1% | 184,000 |
| 2025/07/18 | 1,777.5 | 1,780 | 1,743.5 | 1,755.5 | -21 | -1.2% | 236,100 |
| 2025/07/17 | 1,731.5 | 1,776.5 | 1,725.5 | 1,776.5 | +21.5 | +1.2% | 208,100 |
| 2025/07/16 | 1,794 | 1,794 | 1,752.5 | 1,755 | -30.5 | -1.7% | 207,500 |
| 2025/07/15 | 1,789 | 1,797 | 1,778.5 | 1,785.5 | +6.5 | +0.4% | 182,300 |
| 2025/07/14 | 1,790.5 | 1,798 | 1,778.5 | 1,779 | -16 | -0.9% | 124,100 |
| 2025/07/11 | 1,789.5 | 1,798.5 | 1,770 | 1,795 | +21.5 | +1.2% | 169,000 |
| 2025/07/10 | 1,788 | 1,788 | 1,765 | 1,773.5 | -15 | -0.8% | 226,400 |
| 2025/07/09 | 1,770 | 1,791.5 | 1,767 | 1,788.5 | +30 | +1.7% | 238,200 |
| 2025/07/08 | 1,742 | 1,758.5 | 1,735 | 1,758.5 | +16.5 | +0.9% | 183,400 |
| 2025/07/07 | 1,760 | 1,764.5 | 1,735 | 1,742 | -23 | -1.3% | 139,300 |
| 2025/07/04 | 1,787 | 1,787 | 1,759.5 | 1,765 | -5.5 | -0.3% | 110,700 |
| 2025/07/03 | 1,766 | 1,784.5 | 1,758 | 1,770.5 | +11 | +0.6% | 159,000 |
| 2025/07/02 | 1,756 | 1,774 | 1,754.5 | 1,759.5 | -2 | -0.1% | 202,100 |
| 2025/07/01 | 1,760.5 | 1,776.5 | 1,756.5 | 1,761.5 | -30.5 | -1.7% | 207,700 |
| 2025/06/30 | 1,799.5 | 1,799.5 | 1,784 | 1,792 | +20.5 | +1.2% | 278,200 |
| 2025/06/27 | 1,775 | 1,780 | 1,761 | 1,771.5 | +3.5 | +0.2% | 228,500 |
| 2025/06/26 | 1,766 | 1,783 | 1,756 | 1,768 | +7.5 | +0.4% | 213,600 |
| 2025/06/25 | 1,744.5 | 1,764 | 1,736 | 1,760.5 | +33 | +1.9% | 354,000 |
| 2025/06/24 | 1,741 | 1,749 | 1,719 | 1,727.5 | +12 | +0.7% | 189,700 |
| 2025/06/23 | 1,699 | 1,718.5 | 1,691 | 1,715.5 | +0.5 | ±0% | 167,000 |
| 2025/06/20 | 1,711 | 1,723 | 1,706.5 | 1,715 | +5.5 | +0.3% | 606,400 |
| 2025/06/19 | 1,735 | 1,740 | 1,709.5 | 1,709.5 | -32 | -1.8% | 149,000 |
| 2025/06/18 | 1,720 | 1,743.5 | 1,714.5 | 1,741.5 | +13.5 | +0.8% | 174,900 |
| 2025/06/17 | 1,728.5 | 1,729.5 | 1,715.5 | 1,728 | +10.5 | +0.6% | 162,400 |
| 2025/06/16 | 1,720 | 1,728 | 1,706 | 1,717.5 | +6.5 | +0.4% | 223,700 |
| 2025/06/13 | 1,726.5 | 1,738 | 1,700.5 | 1,711 | -23 | -1.3% | 172,900 |
| 2025/06/12 | 1,740.5 | 1,757 | 1,718 | 1,734 | -19 | -1.1% | 155,900 |
| 2025/06/11 | 1,747.5 | 1,765.5 | 1,739 | 1,753 | +18.5 | +1.1% | 168,400 |
| 2025/06/10 | 1,731 | 1,754 | 1,727 | 1,734.5 | +6.5 | +0.4% | 294,200 |
| 2025/06/09 | 1,733.5 | 1,740 | 1,722 | 1,728 | -1.5 | -0.1% | 155,200 |
| 2025/06/06 | 1,747.5 | 1,747.5 | 1,723 | 1,729.5 | -18 | -1% | 159,800 |
| 2025/06/05 | 1,728 | 1,748 | 1,723 | 1,747.5 | +2.5 | +0.1% | 156,900 |
| 2025/06/04 | 1,754.5 | 1,754.5 | 1,736 | 1,745 | +10.5 | +0.6% | 178,800 |
| 2025/06/03 | 1,757.5 | 1,762 | 1,726.5 | 1,734.5 | -24 | -1.4% | 280,700 |
| 2025/06/02 | 1,760 | 1,769.5 | 1,743 | 1,758.5 | -27 | -1.5% | 213,900 |
| 2025/05/30 | 1,738 | 1,794.5 | 1,735.5 | 1,785.5 | +17 | +1% | 501,900 |
| 2025/05/29 | 1,756 | 1,773.5 | 1,756 | 1,768.5 | +28 | +1.6% | 229,900 |
| 2025/05/28 | 1,748 | 1,762 | 1,732 | 1,740.5 | +24 | +1.4% | 275,700 |
| 2025/05/27 | 1,722 | 1,727 | 1,701 | 1,716.5 | -5.5 | -0.3% | 118,900 |
| 2025/05/26 | 1,723 | 1,723 | 1,709 | 1,722 | +3 | +0.2% | 125,400 |
| 2025/05/23 | 1,715 | 1,727.5 | 1,708.5 | 1,719 | +2 | +0.1% | 225,300 |
| 2025/05/22 | 1,700 | 1,722 | 1,698 | 1,717 | +3 | +0.2% | 204,500 |
| 2025/05/21 | 1,725.5 | 1,733 | 1,710.5 | 1,714 | +2 | +0.1% | 237,800 |
| 2025/05/20 | 1,711.5 | 1,722 | 1,699 | 1,712 | +25 | +1.5% | 348,700 |
1～
50
件表示中 / 3751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 | 184,600円 | -4.3% | -15.7% | 3.79% | 23.22倍 | 0.81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 |
| 東芝テック | 301,000円 | -0.4% | -23.7% | 1.50% | 17.72倍 | 1.48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 |
| フェローテック | 363,000円 | +3.9% | +1.7% | 4.08% | 10.62倍 | 0.72倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 航空電 | 237,200円 | +8.3% | +17.9% | 2.53% | 12.30倍 | 1.20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 | 94,900円 | +2.3% | -11.5% | 3.79% | 8.10倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
