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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,865.5 | 1,870 | 1,819.5 | 1,832.5 | -52.5 | -2.8% | 1,288,700 |
| 2023/08/07 | 1,885.5 | 1,907.5 | 1,878 | 1,885 | -17.5 | -0.9% | 760,800 |
| 2023/08/04 | 1,880.5 | 1,909 | 1,877.5 | 1,902.5 | -1 | -0.1% | 464,400 |
| 2023/08/03 | 1,935.5 | 1,935.5 | 1,903.5 | 1,903.5 | -57.5 | -2.9% | 389,900 |
| 2023/08/02 | 1,957 | 1,986.5 | 1,952.5 | 1,961 | -26 | -1.3% | 324,000 |
| 2023/08/01 | 1,972 | 1,990 | 1,967 | 1,987 | +18.5 | +0.9% | 255,100 |
| 2023/07/31 | 1,962 | 1,969.5 | 1,955.5 | 1,968.5 | +29.5 | +1.5% | 387,700 |
| 2023/07/28 | 1,927 | 1,949 | 1,919 | 1,939 | -7 | -0.4% | 426,800 |
| 2023/07/27 | 1,940.5 | 1,949.5 | 1,939 | 1,946 | -11.5 | -0.6% | 186,800 |
| 2023/07/26 | 1,962 | 1,962.5 | 1,953 | 1,957.5 | -4.5 | -0.2% | 222,100 |
| 2023/07/25 | 1,952 | 1,963.5 | 1,946 | 1,962 | +14 | +0.7% | 457,500 |
| 2023/07/24 | 1,950 | 1,952 | 1,939.5 | 1,948 | +10 | +0.5% | 274,400 |
| 2023/07/21 | 1,928 | 1,939.5 | 1,926 | 1,938 | +7 | +0.4% | 346,200 |
| 2023/07/20 | 1,935 | 1,941.5 | 1,928 | 1,931 | -8 | -0.4% | 370,800 |
| 2023/07/19 | 1,955 | 1,956 | 1,931 | 1,939 | -5.5 | -0.3% | 446,600 |
| 2023/07/18 | 1,925 | 1,945.5 | 1,922.5 | 1,944.5 | +26.5 | +1.4% | 433,600 |
| 2023/07/14 | 1,912.5 | 1,920.5 | 1,904.5 | 1,918 | +11.5 | +0.6% | 266,900 |
| 2023/07/13 | 1,901.5 | 1,910.5 | 1,898.5 | 1,906.5 | +5 | +0.3% | 364,900 |
| 2023/07/12 | 1,917.5 | 1,917.5 | 1,898 | 1,901.5 | -11 | -0.6% | 399,600 |
| 2023/07/11 | 1,929 | 1,933 | 1,906 | 1,912.5 | -9 | -0.5% | 462,400 |
| 2023/07/10 | 1,913.5 | 1,932.5 | 1,911 | 1,921.5 | +15.5 | +0.8% | 422,100 |
| 2023/07/07 | 1,888.5 | 1,916.5 | 1,883.5 | 1,906 | -1.5 | -0.1% | 562,000 |
| 2023/07/06 | 1,911.5 | 1,917 | 1,901 | 1,907.5 | -13 | -0.7% | 460,700 |
| 2023/07/05 | 1,915 | 1,926 | 1,906 | 1,920.5 | +5.5 | +0.3% | 498,800 |
| 2023/07/04 | 1,935 | 1,936 | 1,913.5 | 1,915 | -28.5 | -1.5% | 454,100 |
| 2023/07/03 | 1,949.5 | 1,951 | 1,938.5 | 1,943.5 | +5.5 | +0.3% | 425,900 |
| 2023/06/30 | 1,946 | 1,948.5 | 1,930.5 | 1,938 | -11 | -0.6% | 382,700 |
| 2023/06/29 | 1,943.5 | 1,955.5 | 1,936.5 | 1,949 | +18 | +0.9% | 633,600 |
| 2023/06/28 | 1,915 | 1,931 | 1,914.5 | 1,931 | +25 | +1.3% | 349,800 |
| 2023/06/27 | 1,911 | 1,913 | 1,899 | 1,906 | +0.5 | ±0% | 395,900 |
| 2023/06/26 | 1,890.5 | 1,912.5 | 1,884 | 1,905.5 | +10.5 | +0.6% | 276,200 |
| 2023/06/23 | 1,924 | 1,927 | 1,894 | 1,895 | -21 | -1.1% | 781,500 |
| 2023/06/22 | 1,917 | 1,925.5 | 1,913 | 1,916 | -1 | -0.1% | 488,500 |
| 2023/06/21 | 1,902 | 1,917 | 1,895.5 | 1,917 | +8 | +0.4% | 499,900 |
| 2023/06/20 | 1,907.5 | 1,912.5 | 1,898.5 | 1,909 | +1 | +0.1% | 639,700 |
| 2023/06/19 | 1,899.5 | 1,921.5 | 1,896 | 1,908 | +11 | +0.6% | 584,300 |
| 2023/06/16 | 1,895.5 | 1,897.5 | 1,879.5 | 1,897 | -1.5 | -0.1% | 595,000 |
| 2023/06/15 | 1,903 | 1,907.5 | 1,894 | 1,898.5 | -4.5 | -0.2% | 684,600 |
| 2023/06/14 | 1,951 | 1,952 | 1,903 | 1,903 | -28 | -1.5% | 680,400 |
| 2023/06/13 | 1,934 | 1,953 | 1,927 | 1,931 | +10.5 | +0.5% | 563,100 |
| 2023/06/12 | 1,905 | 1,927 | 1,902.5 | 1,920.5 | +17.5 | +0.9% | 551,200 |
| 2023/06/09 | 1,919 | 1,919.5 | 1,893 | 1,903 | +2.5 | +0.1% | 738,000 |
| 2023/06/08 | 1,900 | 1,913 | 1,891.5 | 1,900.5 | +4.5 | +0.2% | 745,100 |
| 2023/06/07 | 1,920 | 1,925 | 1,891 | 1,896 | -14.5 | -0.8% | 986,900 |
| 2023/06/06 | 1,918.5 | 1,918.5 | 1,902 | 1,910.5 | -30.5 | -1.6% | 789,800 |
| 2023/06/05 | 1,925 | 1,941.5 | 1,909.5 | 1,941 | +27 | +1.4% | 651,000 |
| 2023/06/02 | 1,906 | 1,921 | 1,901 | 1,914 | +8 | +0.4% | 429,400 |
| 2023/06/01 | 1,866 | 1,914 | 1,861 | 1,906 | +10 | +0.5% | 916,700 |
| 2023/05/31 | 1,914 | 1,918 | 1,896 | 1,896 | -31 | -1.6% | 1,270,400 |
| 2023/05/30 | 1,919 | 1,937 | 1,914 | 1,927 | -4 | -0.2% | 774,800 |
501～
550
件表示中 / 3769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 | 213,700円 | -4.3% | -15.7% | 3.28% | 26.01倍 | 0.91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 |
| ＪＶＣＫＷ | 127,800円 | -3.3% | -17.0% | 1.41% | 13.36倍 | 1.50倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ダイヘン | 791,000円 | +1.6% | +1.9% | 2.12% | 14.55倍 | 1.37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 | 109,600円 | +2.3% | -11.5% | 3.28% | 15.56倍 | 0.64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 |
| マイクロニクス | 449,000円 | +23.8% | +8.6% | 1.60% | 18.92倍 | 3.35倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
