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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 2,065.5 | 2,103 | 2,065.5 | 2,093 | +14 | +0.7% | 336,200 |
| 2024/10/03 | 2,075 | 2,090 | 2,065.5 | 2,079 | +26.5 | +1.3% | 221,000 |
| 2024/10/02 | 2,072.5 | 2,079.5 | 2,051.5 | 2,052.5 | -31.5 | -1.5% | 326,000 |
| 2024/10/01 | 2,050 | 2,092 | 2,034 | 2,084 | +54 | +2.7% | 326,200 |
| 2024/09/30 | 2,010 | 2,041 | 2,000.5 | 2,030 | -43 | -2.1% | 313,600 |
| 2024/09/27 | 2,060 | 2,105 | 2,055 | 2,073 | +5.5 | +0.3% | 506,500 |
| 2024/09/26 | 2,016.5 | 2,075 | 2,007 | 2,067.5 | +74 | +3.7% | 316,500 |
| 2024/09/25 | 2,001 | 2,008 | 1,986 | 1,993.5 | -2 | -0.1% | 434,500 |
| 2024/09/24 | 2,066 | 2,066.5 | 1,991 | 1,995.5 | -63 | -3.1% | 316,200 |
| 2024/09/20 | 2,070.5 | 2,072 | 2,051.5 | 2,058.5 | ±0 | ±0% | 699,600 |
| 2024/09/19 | 2,067 | 2,075 | 2,046 | 2,058.5 | +8 | +0.4% | 341,200 |
| 2024/09/18 | 2,055 | 2,063 | 2,032.5 | 2,050.5 | +8 | +0.4% | 306,700 |
| 2024/09/17 | 2,052.5 | 2,056.5 | 2,012.5 | 2,042.5 | -8.5 | -0.4% | 451,500 |
| 2024/09/13 | 2,041 | 2,052.5 | 2,034 | 2,051 | +6.5 | +0.3% | 424,600 |
| 2024/09/12 | 2,043.5 | 2,055 | 2,030.5 | 2,044.5 | +20.5 | +1% | 398,300 |
| 2024/09/11 | 2,035 | 2,058 | 2,017 | 2,024 | -16 | -0.8% | 381,300 |
| 2024/09/10 | 2,028.5 | 2,052.5 | 2,027 | 2,040 | +13.5 | +0.7% | 341,900 |
| 2024/09/09 | 1,987 | 2,026.5 | 1,985 | 2,026.5 | +25.5 | +1.3% | 228,900 |
| 2024/09/06 | 2,010.5 | 2,019.5 | 1,979.5 | 2,001 | -4 | -0.2% | 384,900 |
| 2024/09/05 | 1,989 | 2,010 | 1,973 | 2,005 | -2.5 | -0.1% | 337,100 |
| 2024/09/04 | 2,015.5 | 2,023 | 1,996.5 | 2,007.5 | -64 | -3.1% | 379,600 |
| 2024/09/03 | 2,066 | 2,082.5 | 2,062 | 2,071.5 | +5.5 | +0.3% | 117,700 |
| 2024/09/02 | 2,080 | 2,080 | 2,050 | 2,066 | -8.5 | -0.4% | 212,100 |
| 2024/08/30 | 2,082 | 2,096 | 2,069.5 | 2,074.5 | -5.5 | -0.3% | 394,700 |
| 2024/08/29 | 2,070 | 2,092 | 2,070 | 2,080 | -7 | -0.3% | 119,800 |
| 2024/08/28 | 2,055 | 2,093 | 2,053 | 2,087 | +26.5 | +1.3% | 203,300 |
| 2024/08/27 | 2,069.5 | 2,069.5 | 2,040.5 | 2,060.5 | +2.5 | +0.1% | 157,800 |
| 2024/08/26 | 2,080.5 | 2,082.5 | 2,057 | 2,058 | -42 | -2% | 160,500 |
| 2024/08/23 | 2,101 | 2,114 | 2,087 | 2,100 | +10 | +0.5% | 138,900 |
| 2024/08/22 | 2,070 | 2,098 | 2,066 | 2,090 | +20.5 | +1% | 145,500 |
| 2024/08/21 | 2,065 | 2,081.5 | 2,065 | 2,069.5 | -4.5 | -0.2% | 154,100 |
| 2024/08/20 | 2,070 | 2,077 | 2,058 | 2,074 | +16.5 | +0.8% | 240,400 |
| 2024/08/19 | 2,080 | 2,086.5 | 2,055.5 | 2,057.5 | -39 | -1.9% | 159,200 |
| 2024/08/16 | 2,090.5 | 2,107 | 2,089 | 2,096.5 | +31 | +1.5% | 223,800 |
| 2024/08/15 | 2,070 | 2,081 | 2,060.5 | 2,065.5 | +7 | +0.3% | 202,100 |
| 2024/08/14 | 2,061 | 2,074.5 | 2,052.5 | 2,058.5 | -2.5 | -0.1% | 245,400 |
| 2024/08/13 | 2,031 | 2,065.5 | 2,031 | 2,061 | +30 | +1.5% | 231,600 |
| 2024/08/09 | 2,053 | 2,076.5 | 2,010.5 | 2,031 | +25 | +1.2% | 551,600 |
| 2024/08/08 | 1,970 | 2,019.5 | 1,970 | 2,006 | +21 | +1.1% | 399,900 |
| 2024/08/07 | 1,903 | 2,020 | 1,899 | 1,985 | +42 | +2.2% | 802,900 |
| 2024/08/06 | 1,880.5 | 1,950 | 1,872 | 1,943 | +142.5 | +7.9% | 927,500 |
| 2024/08/05 | 1,950 | 1,963 | 1,783.5 | 1,800.5 | -218.5 | -10.8% | 1,082,400 |
| 2024/08/02 | 2,050 | 2,056 | 1,991 | 2,019 | -75.5 | -3.6% | 533,700 |
| 2024/08/01 | 2,143.5 | 2,143.5 | 2,089.5 | 2,094.5 | -65 | -3% | 429,000 |
| 2024/07/31 | 2,110 | 2,163 | 2,110 | 2,159.5 | +32 | +1.5% | 271,900 |
| 2024/07/30 | 2,122 | 2,134.5 | 2,117.5 | 2,127.5 | -7.5 | -0.4% | 277,300 |
| 2024/07/29 | 2,108 | 2,135 | 2,103 | 2,135 | +45 | +2.2% | 248,100 |
| 2024/07/26 | 2,105.5 | 2,110 | 2,086.5 | 2,090 | -8.5 | -0.4% | 274,400 |
| 2024/07/25 | 2,115 | 2,119 | 2,089.5 | 2,098.5 | -55 | -2.6% | 408,800 |
| 2024/07/24 | 2,164.5 | 2,173.5 | 2,151 | 2,153.5 | -31 | -1.4% | 278,400 |
151～
200
件表示中 / 3703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 | 171,400円 | -4.3% | -15.7% | 4.08% | 21.56倍 | 0.75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 |
| 航空電 | 241,700円 | +8.3% | +17.9% | 2.48% | 12.53倍 | 1.22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 |
| 東芝テック | 290,400円 | -0.4% | -23.7% | 1.55% | 17.09倍 | 1.42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 |
| メイコー | 590,000円 | +3.0% | +1.3% | 1.53% | 9.97倍 | 1.50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 |
| エレコム | 171,300円 | +10.2% | +12.2% | 3.04% | 12.89倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
