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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,711.5 | 1,722 | 1,699 | 1,712 | +25 | +1.5% | 348,700 |
| 2025/05/19 | 1,699 | 1,699 | 1,656.5 | 1,687 | -17 | -1% | 321,000 |
| 2025/05/16 | 1,735.5 | 1,739.5 | 1,678 | 1,704 | -24.5 | -1.4% | 234,500 |
| 2025/05/15 | 1,715 | 1,745 | 1,714.5 | 1,728.5 | -1 | -0.1% | 281,100 |
| 2025/05/14 | 1,811 | 1,813.5 | 1,716 | 1,729.5 | -105 | -5.7% | 387,500 |
| 2025/05/13 | 1,842 | 1,860 | 1,828 | 1,834.5 | +17.5 | +1% | 375,900 |
| 2025/05/12 | 1,786.5 | 1,819.5 | 1,775.5 | 1,817 | +44 | +2.5% | 258,700 |
| 2025/05/09 | 1,752 | 1,777.5 | 1,750 | 1,773 | +23 | +1.3% | 258,100 |
| 2025/05/08 | 1,749 | 1,769.5 | 1,748 | 1,750 | +6 | +0.3% | 213,600 |
| 2025/05/07 | 1,742.5 | 1,752.5 | 1,734 | 1,744 | -2 | -0.1% | 312,900 |
| 2025/05/02 | 1,755 | 1,757 | 1,736 | 1,746 | -23.5 | -1.3% | 389,700 |
| 2025/05/01 | 1,738 | 1,777.5 | 1,735.5 | 1,769.5 | +52.5 | +3.1% | 456,000 |
| 2025/04/30 | 1,712 | 1,725 | 1,704 | 1,717 | -4 | -0.2% | 321,700 |
| 2025/04/28 | 1,710 | 1,721 | 1,697 | 1,721 | +18 | +1.1% | 1,536,000 |
| 2025/04/25 | 1,697 | 1,722 | 1,688.5 | 1,703 | +27.5 | +1.6% | 283,800 |
| 2025/04/24 | 1,660.5 | 1,700.5 | 1,660.5 | 1,675.5 | +25.5 | +1.5% | 222,100 |
| 2025/04/23 | 1,655 | 1,663 | 1,648.5 | 1,650 | +35 | +2.2% | 220,700 |
| 2025/04/22 | 1,588 | 1,619.5 | 1,585.5 | 1,615 | +19 | +1.2% | 240,500 |
| 2025/04/21 | 1,611 | 1,612.5 | 1,587 | 1,596 | -33 | -2% | 150,400 |
| 2025/04/18 | 1,642 | 1,654 | 1,626.5 | 1,629 | -6.5 | -0.4% | 116,700 |
| 2025/04/17 | 1,600 | 1,638 | 1,598 | 1,635.5 | +34.5 | +2.2% | 312,900 |
| 2025/04/16 | 1,606 | 1,615.5 | 1,596 | 1,601 | -26 | -1.6% | 218,900 |
| 2025/04/15 | 1,630 | 1,640 | 1,614 | 1,627 | +10.5 | +0.6% | 303,200 |
| 2025/04/14 | 1,602 | 1,627 | 1,599 | 1,616.5 | +18.5 | +1.2% | 248,300 |
| 2025/04/11 | 1,563.5 | 1,603.5 | 1,526 | 1,598 | -20 | -1.2% | 469,900 |
| 2025/04/10 | 1,685 | 1,685 | 1,615.5 | 1,618 | +60.5 | +3.9% | 613,200 |
| 2025/04/09 | 1,618.5 | 1,620 | 1,541.5 | 1,557.5 | -101 | -6.1% | 419,700 |
| 2025/04/08 | 1,647 | 1,708 | 1,643.5 | 1,658.5 | +76.5 | +4.8% | 635,500 |
| 2025/04/07 | 1,600 | 1,620 | 1,571 | 1,582 | -164.5 | -9.4% | 467,100 |
| 2025/04/04 | 1,790 | 1,790.5 | 1,734 | 1,746.5 | -74 | -4.1% | 524,100 |
| 2025/04/03 | 1,848 | 1,853 | 1,807.5 | 1,820.5 | -67.5 | -3.6% | 443,800 |
| 2025/04/02 | 1,893.5 | 1,902 | 1,874 | 1,888 | -1 | -0.1% | 469,800 |
| 2025/04/01 | 1,865 | 1,894.5 | 1,863 | 1,889 | +38 | +2.1% | 514,000 |
| 2025/03/31 | 1,902 | 1,914.5 | 1,846.5 | 1,851 | -88.5 | -4.6% | 584,300 |
| 2025/03/28 | 1,975 | 1,975 | 1,936.5 | 1,939.5 | -93.5 | -4.6% | 801,100 |
| 2025/03/27 | 2,015.5 | 2,038.5 | 2,012 | 2,033 | +5.5 | +0.3% | 719,900 |
| 2025/03/26 | 2,025 | 2,034 | 2,017.5 | 2,027.5 | -3.5 | -0.2% | 482,200 |
| 2025/03/25 | 2,041 | 2,045 | 2,027 | 2,031 | -16.5 | -0.8% | 365,200 |
| 2025/03/24 | 2,064.5 | 2,065.5 | 2,046.5 | 2,047.5 | -17.5 | -0.8% | 330,900 |
| 2025/03/21 | 2,085 | 2,088 | 2,059.5 | 2,065 | -25 | -1.2% | 527,100 |
| 2025/03/19 | 2,084 | 2,098.5 | 2,084 | 2,090 | +3.5 | +0.2% | 254,000 |
| 2025/03/18 | 2,071 | 2,094.5 | 2,069 | 2,086.5 | +30 | +1.5% | 308,000 |
| 2025/03/17 | 2,066 | 2,073.5 | 2,046 | 2,056.5 | +11.5 | +0.6% | 326,100 |
| 2025/03/14 | 2,034.5 | 2,053 | 2,030 | 2,045 | +5.5 | +0.3% | 530,900 |
| 2025/03/13 | 2,062 | 2,073 | 2,034.5 | 2,039.5 | -22.5 | -1.1% | 606,300 |
| 2025/03/12 | 2,067.5 | 2,101.5 | 2,048 | 2,062 | -19.5 | -0.9% | 511,000 |
| 2025/03/11 | 2,051 | 2,089 | 2,050.5 | 2,081.5 | +2.5 | +0.1% | 456,900 |
| 2025/03/10 | 2,114 | 2,116 | 2,073.5 | 2,079 | -36.5 | -1.7% | 502,800 |
| 2025/03/07 | 2,076 | 2,117.5 | 2,057 | 2,115.5 | +16 | +0.8% | 1,314,100 |
| 2025/03/06 | 2,130 | 2,142 | 2,090 | 2,099.5 | +2.5 | +0.1% | 724,500 |
51～
100
件表示中 / 3752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 | 182,900円 | - | - | 3.83% | 23.01倍 | 0.80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 | 303,000円 | - | - | 1.49% | 17.84倍 | 1.49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 | 361,500円 | - | - | 4.09% | 10.58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 | 235,400円 | - | - | 2.55% | 12.21倍 | 1.19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 | 95,500円 | +2.3% | -11.5% | 3.77% | 8.15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
