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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 1,645 | 1,667 | 1,633 | 1,666 | -7 | -0.4% | 1,016,800 |
| 2023/03/29 | 1,651 | 1,673 | 1,637 | 1,673 | +30 | +1.8% | 803,800 |
| 2023/03/28 | 1,635 | 1,648 | 1,629 | 1,643 | +8 | +0.5% | 506,200 |
| 2023/03/27 | 1,648 | 1,648 | 1,624 | 1,635 | +12 | +0.7% | 670,500 |
| 2023/03/24 | 1,608 | 1,624 | 1,602 | 1,623 | +18 | +1.1% | 397,100 |
| 2023/03/23 | 1,591 | 1,608 | 1,573 | 1,605 | +15 | +0.9% | 464,200 |
| 2023/03/22 | 1,580 | 1,594 | 1,576 | 1,590 | +9 | +0.6% | 1,104,000 |
| 2023/03/20 | 1,597 | 1,605 | 1,579 | 1,581 | -30 | -1.9% | 814,700 |
| 2023/03/17 | 1,616 | 1,618 | 1,598 | 1,611 | +16 | +1% | 541,400 |
| 2023/03/16 | 1,587 | 1,606 | 1,583 | 1,595 | -10 | -0.6% | 612,600 |
| 2023/03/15 | 1,597 | 1,615 | 1,589 | 1,605 | +25 | +1.6% | 546,000 |
| 2023/03/14 | 1,584 | 1,588 | 1,571 | 1,580 | -17 | -1.1% | 775,800 |
| 2023/03/13 | 1,588 | 1,597 | 1,577 | 1,597 | +3 | +0.2% | 619,100 |
| 2023/03/10 | 1,589 | 1,609 | 1,589 | 1,594 | -21 | -1.3% | 896,500 |
| 2023/03/09 | 1,611 | 1,622 | 1,610 | 1,615 | +9 | +0.6% | 663,000 |
| 2023/03/08 | 1,582 | 1,606 | 1,575 | 1,606 | +12 | +0.8% | 1,066,800 |
| 2023/03/07 | 1,595 | 1,602 | 1,592 | 1,594 | +2 | +0.1% | 709,900 |
| 2023/03/06 | 1,581 | 1,592 | 1,577 | 1,592 | +11 | +0.7% | 761,300 |
| 2023/03/03 | 1,589 | 1,590 | 1,578 | 1,581 | +5 | +0.3% | 645,800 |
| 2023/03/02 | 1,595 | 1,598 | 1,574 | 1,576 | ±0 | ±0% | 509,100 |
| 2023/03/01 | 1,569 | 1,583 | 1,563 | 1,576 | +20 | +1.3% | 927,300 |
| 2023/02/28 | 1,572 | 1,573 | 1,556 | 1,556 | -5 | -0.3% | 556,100 |
| 2023/02/27 | 1,550 | 1,567 | 1,547 | 1,561 | -14 | -0.9% | 827,000 |
| 2023/02/24 | 1,570 | 1,577 | 1,561 | 1,575 | +7 | +0.4% | 517,400 |
| 2023/02/22 | 1,576 | 1,595 | 1,568 | 1,568 | -27 | -1.7% | 644,200 |
| 2023/02/21 | 1,603 | 1,614 | 1,594 | 1,595 | +2 | +0.1% | 888,500 |
| 2023/02/20 | 1,556 | 1,594 | 1,552 | 1,593 | +39 | +2.5% | 950,700 |
| 2023/02/17 | 1,532 | 1,555 | 1,532 | 1,554 | +12 | +0.8% | 772,800 |
| 2023/02/16 | 1,549 | 1,552 | 1,535 | 1,542 | +4 | +0.3% | 461,900 |
| 2023/02/15 | 1,535 | 1,545 | 1,528 | 1,538 | -9 | -0.6% | 530,100 |
| 2023/02/14 | 1,552 | 1,555 | 1,543 | 1,547 | +4 | +0.3% | 813,600 |
| 2023/02/13 | 1,544 | 1,549 | 1,517 | 1,543 | -13 | -0.8% | 1,373,900 |
| 2023/02/10 | 1,565 | 1,581 | 1,551 | 1,556 | -17 | -1.1% | 1,382,400 |
| 2023/02/09 | 1,560 | 1,574 | 1,550 | 1,573 | -14 | -0.9% | 1,025,700 |
| 2023/02/08 | 1,591 | 1,610 | 1,577 | 1,587 | +2 | +0.1% | 826,400 |
| 2023/02/07 | 1,562 | 1,612 | 1,556 | 1,585 | +37 | +2.4% | 1,754,600 |
| 2023/02/06 | 1,541 | 1,576 | 1,535 | 1,548 | -164 | -9.6% | 2,847,300 |
| 2023/02/03 | 1,700 | 1,720 | 1,693 | 1,712 | +14 | +0.8% | 580,300 |
| 2023/02/02 | 1,712 | 1,712 | 1,682 | 1,698 | -5 | -0.3% | 479,500 |
| 2023/02/01 | 1,741 | 1,747 | 1,702 | 1,703 | -28 | -1.6% | 355,600 |
| 2023/01/31 | 1,748 | 1,754 | 1,726 | 1,731 | -9 | -0.5% | 365,800 |
| 2023/01/30 | 1,718 | 1,740 | 1,718 | 1,740 | +31 | +1.8% | 432,900 |
| 2023/01/27 | 1,732 | 1,738 | 1,708 | 1,709 | -28 | -1.6% | 217,300 |
| 2023/01/26 | 1,734 | 1,747 | 1,726 | 1,737 | +11 | +0.6% | 322,300 |
| 2023/01/25 | 1,728 | 1,739 | 1,719 | 1,726 | -9 | -0.5% | 401,400 |
| 2023/01/24 | 1,730 | 1,739 | 1,719 | 1,735 | +26 | +1.5% | 334,600 |
| 2023/01/23 | 1,702 | 1,709 | 1,689 | 1,709 | +24 | +1.4% | 372,800 |
| 2023/01/20 | 1,678 | 1,688 | 1,675 | 1,685 | +4 | +0.2% | 406,300 |
| 2023/01/19 | 1,680 | 1,686 | 1,672 | 1,681 | +1 | +0.1% | 484,800 |
| 2023/01/18 | 1,672 | 1,701 | 1,661 | 1,680 | +12 | +0.7% | 310,500 |
551～
600
件表示中 / 3730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 | 177,100円 | -4.3% | -15.7% | 3.95% | 22.28倍 | 0.78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 |
| エレコム | 182,800円 | +10.2% | +12.2% | 2.84% | 13.75倍 | 1.69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 | 292,500円 | -0.4% | -23.7% | 1.54% | 17.21倍 | 1.43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 | 638,000円 | +1.6% | +1.9% | 2.63% | 11.73倍 | 1.10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 | 91,700円 | +2.3% | -11.5% | 3.93% | 7.82倍 | 0.53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
