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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,081.5 | 2,082 | 2,067 | 2,074.5 | +19.5 | +0.9% | 188,400 |
| 2025/01/20 | 2,021 | 2,058 | 2,019.5 | 2,055 | +36 | +1.8% | 236,300 |
| 2025/01/17 | 2,009 | 2,027 | 2,004.5 | 2,019 | -7 | -0.3% | 290,800 |
| 2025/01/16 | 2,045 | 2,053.5 | 2,026 | 2,026 | -14.5 | -0.7% | 249,300 |
| 2025/01/15 | 2,045 | 2,051 | 2,030 | 2,040.5 | -3.5 | -0.2% | 314,100 |
| 2025/01/14 | 2,065 | 2,075 | 2,032 | 2,044 | -41.5 | -2% | 328,900 |
| 2025/01/10 | 2,067.5 | 2,091.5 | 2,061 | 2,085.5 | +14.5 | +0.7% | 263,000 |
| 2025/01/09 | 2,130 | 2,130.5 | 2,069.5 | 2,071 | -83 | -3.9% | 474,300 |
| 2025/01/08 | 2,180 | 2,182 | 2,153 | 2,154 | -35 | -1.6% | 264,000 |
| 2025/01/07 | 2,149 | 2,189 | 2,131 | 2,189 | +58 | +2.7% | 302,000 |
| 2025/01/06 | 2,124 | 2,136.5 | 2,112.5 | 2,131 | +1 | ±0% | 292,500 |
| 2024/12/30 | 2,115 | 2,140 | 2,114.5 | 2,130 | +19.5 | +0.9% | 289,800 |
| 2024/12/27 | 2,103 | 2,110.5 | 2,093.5 | 2,110.5 | +12 | +0.6% | 181,600 |
| 2024/12/26 | 2,079 | 2,099 | 2,078 | 2,098.5 | +13 | +0.6% | 230,200 |
| 2024/12/25 | 2,080 | 2,085.5 | 2,064.5 | 2,085.5 | +2.5 | +0.1% | 167,900 |
| 2024/12/24 | 2,091 | 2,093.5 | 2,080 | 2,083 | -5 | -0.2% | 135,600 |
| 2024/12/23 | 2,066 | 2,088 | 2,061.5 | 2,088 | +24 | +1.2% | 185,800 |
| 2024/12/20 | 2,072 | 2,075 | 2,054.5 | 2,064 | +0.5 | ±0% | 575,700 |
| 2024/12/19 | 2,047 | 2,069.5 | 2,046 | 2,063.5 | +5 | +0.2% | 273,400 |
| 2024/12/18 | 2,045 | 2,059.5 | 2,041 | 2,058.5 | +13.5 | +0.7% | 203,100 |
| 2024/12/17 | 2,031 | 2,054 | 2,028 | 2,045 | +14 | +0.7% | 276,500 |
| 2024/12/16 | 2,033 | 2,040 | 2,029.5 | 2,031 | -4 | -0.2% | 272,300 |
| 2024/12/13 | 2,039 | 2,047.5 | 2,021 | 2,035 | -34 | -1.6% | 482,300 |
| 2024/12/12 | 2,055.5 | 2,078.5 | 2,048.5 | 2,069 | +34 | +1.7% | 588,500 |
| 2024/12/11 | 2,020 | 2,038.5 | 2,008 | 2,035 | +18 | +0.9% | 483,300 |
| 2024/12/10 | 2,027 | 2,028 | 2,009.5 | 2,017 | +3 | +0.1% | 475,700 |
| 2024/12/09 | 2,020 | 2,032 | 2,012.5 | 2,014 | +8.5 | +0.4% | 367,900 |
| 2024/12/06 | 2,024.5 | 2,029.5 | 1,992.5 | 2,005.5 | -19 | -0.9% | 539,500 |
| 2024/12/05 | 2,036.5 | 2,043.5 | 2,019.5 | 2,024.5 | +1.5 | +0.1% | 465,200 |
| 2024/12/04 | 2,050 | 2,051 | 2,005 | 2,023 | -34.5 | -1.7% | 551,100 |
| 2024/12/03 | 2,041 | 2,065 | 2,041 | 2,057.5 | +18 | +0.9% | 335,400 |
| 2024/12/02 | 2,043 | 2,056.5 | 2,036.5 | 2,039.5 | ±0 | ±0% | 339,400 |
| 2024/11/29 | 2,058.5 | 2,058.5 | 2,025 | 2,039.5 | -20 | -1% | 287,900 |
| 2024/11/28 | 2,064 | 2,068.5 | 2,057.5 | 2,059.5 | -8.5 | -0.4% | 215,500 |
| 2024/11/27 | 2,089 | 2,099.5 | 2,059.5 | 2,068 | -25.5 | -1.2% | 265,200 |
| 2024/11/26 | 2,096 | 2,101 | 2,082.5 | 2,093.5 | -9.5 | -0.5% | 213,700 |
| 2024/11/25 | 2,098 | 2,115.5 | 2,091 | 2,103 | +30 | +1.4% | 482,500 |
| 2024/11/22 | 2,055 | 2,091.5 | 2,055 | 2,073 | +18.5 | +0.9% | 417,600 |
| 2024/11/21 | 2,069.5 | 2,077 | 2,050 | 2,054.5 | -20.5 | -1% | 509,400 |
| 2024/11/20 | 2,080 | 2,091.5 | 2,071.5 | 2,075 | -1 | ±0% | 260,700 |
| 2024/11/19 | 2,073.5 | 2,092.5 | 2,061.5 | 2,076 | +16 | +0.8% | 288,700 |
| 2024/11/18 | 2,090 | 2,090.5 | 2,055 | 2,060 | -41.5 | -2% | 331,200 |
| 2024/11/15 | 2,115 | 2,116.5 | 2,101.5 | 2,101.5 | +1.5 | +0.1% | 228,400 |
| 2024/11/14 | 2,141 | 2,152 | 2,099 | 2,100 | -33 | -1.5% | 287,300 |
| 2024/11/13 | 2,159.5 | 2,168.5 | 2,129 | 2,133 | -19 | -0.9% | 318,300 |
| 2024/11/12 | 2,175 | 2,182 | 2,138.5 | 2,152 | -32.5 | -1.5% | 473,400 |
| 2024/11/11 | 2,155 | 2,187.5 | 2,148 | 2,184.5 | +33 | +1.5% | 673,000 |
| 2024/11/08 | 2,166 | 2,177.5 | 2,121 | 2,151.5 | +9 | +0.4% | 411,500 |
| 2024/11/07 | 2,182.5 | 2,223 | 2,132.5 | 2,142.5 | +6 | +0.3% | 958,800 |
| 2024/11/06 | 2,100 | 2,145.5 | 2,092 | 2,136.5 | +51 | +2.4% | 521,200 |
51～
100
件表示中 / 3673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 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21倍 | 0.71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 |
| 明電舎 | 358,000円 | +6.0% | +38.2% | 2.60% | 11.60倍 | 1.32倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| サン電子 | 675,000円 | +22.3% | - | 0.96% | 302.96倍 | 4.50倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| シンフォニア | 519,000円 | +13.0% | +37.7% | 1.83% | 14.64倍 | 1.95倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| メイコー | 550,000円 | +9.8% | +22.7% | 1.45% | 9.61倍 | 1.46倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
