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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,060 | 2,079 | 2,053 | 2,076 | -1.5 | -0.1% | 522,400 |
| 2024/01/30 | 2,090 | 2,102.5 | 2,077 | 2,077.5 | -6.5 | -0.3% | 522,200 |
| 2024/01/29 | 2,067 | 2,085.5 | 2,060 | 2,084 | +0.5 | ±0% | 416,800 |
| 2024/01/26 | 2,091 | 2,102.5 | 2,075 | 2,083.5 | -46.5 | -2.2% | 414,700 |
| 2024/01/25 | 2,103 | 2,134.5 | 2,103 | 2,130 | +21 | +1% | 456,600 |
| 2024/01/24 | 2,125 | 2,155.5 | 2,092 | 2,109 | -12.5 | -0.6% | 831,200 |
| 2024/01/23 | 2,100 | 2,150 | 2,093 | 2,121.5 | +62 | +3% | 1,628,900 |
| 2024/01/22 | 2,043 | 2,063 | 2,031 | 2,059.5 | +20 | +1% | 497,400 |
| 2024/01/19 | 2,034 | 2,066.5 | 2,030.5 | 2,039.5 | +32 | +1.6% | 869,600 |
| 2024/01/18 | 1,976.5 | 2,023.5 | 1,976.5 | 2,007.5 | +31.5 | +1.6% | 425,300 |
| 2024/01/17 | 1,997.5 | 2,013.5 | 1,976 | 1,976 | -4 | -0.2% | 385,800 |
| 2024/01/16 | 2,030.5 | 2,030.5 | 1,979 | 1,980 | -55 | -2.7% | 385,400 |
| 2024/01/15 | 2,010 | 2,051.5 | 1,998 | 2,035 | +26.5 | +1.3% | 463,200 |
| 2024/01/12 | 2,043 | 2,043 | 1,990.5 | 2,008.5 | -34 | -1.7% | 600,600 |
| 2024/01/11 | 2,010 | 2,056 | 1,982 | 2,042.5 | -17.5 | -0.8% | 753,100 |
| 2024/01/10 | 2,048 | 2,068.5 | 2,047 | 2,060 | +15 | +0.7% | 739,800 |
| 2024/01/09 | 2,048 | 2,049.5 | 2,028 | 2,045 | +3 | +0.1% | 448,700 |
| 2024/01/05 | 2,035 | 2,065.5 | 2,032 | 2,042 | +14 | +0.7% | 888,500 |
| 2024/01/04 | 2,002 | 2,033.5 | 1,970 | 2,028 | +2.5 | +0.1% | 517,900 |
| 2023/12/29 | 2,009.5 | 2,035.5 | 2,001 | 2,025.5 | +16 | +0.8% | 413,100 |
| 2023/12/28 | 2,011.5 | 2,025 | 2,000 | 2,009.5 | +0.5 | ±0% | 272,700 |
| 2023/12/27 | 2,018.5 | 2,028 | 2,005.5 | 2,009 | +21.5 | +1.1% | 422,100 |
| 2023/12/26 | 1,985 | 1,991.5 | 1,975 | 1,987.5 | -12 | -0.6% | 369,500 |
| 2023/12/25 | 2,029 | 2,029 | 1,977 | 1,999.5 | -13 | -0.6% | 343,400 |
| 2023/12/22 | 2,022.5 | 2,043 | 2,007.5 | 2,012.5 | -15.5 | -0.8% | 1,156,500 |
| 2023/12/21 | 2,054.5 | 2,054.5 | 2,017 | 2,028 | -48 | -2.3% | 929,100 |
| 2023/12/20 | 2,066 | 2,099 | 2,064.5 | 2,076 | +19.5 | +0.9% | 574,400 |
| 2023/12/19 | 2,072 | 2,085 | 2,040 | 2,056.5 | -31.5 | -1.5% | 664,800 |
| 2023/12/18 | 2,101 | 2,105.5 | 2,067 | 2,088 | -63 | -2.9% | 872,300 |
| 2023/12/15 | 2,165 | 2,190.5 | 2,130 | 2,151 | -12.5 | -0.6% | 1,092,200 |
| 2023/12/14 | 2,200 | 2,242.5 | 2,152 | 2,163.5 | +9 | +0.4% | 2,323,900 |
| 2023/12/13 | 2,150 | 2,210 | 2,071 | 2,154.5 | +235.5 | +12.3% | 3,270,800 |
| 2023/12/12 | 1,918 | 1,931.5 | 1,913.5 | 1,919 | +14.5 | +0.8% | 268,300 |
| 2023/12/11 | 1,918 | 1,921 | 1,895 | 1,904.5 | +12 | +0.6% | 310,900 |
| 2023/12/08 | 1,933 | 1,933 | 1,887.5 | 1,892.5 | -13.5 | -0.7% | 406,200 |
| 2023/12/07 | 1,910 | 1,920.5 | 1,901.5 | 1,906 | -18.5 | -1% | 224,800 |
| 2023/12/06 | 1,901 | 1,929.5 | 1,899 | 1,924.5 | +28 | +1.5% | 296,000 |
| 2023/12/05 | 1,890 | 1,908 | 1,889 | 1,896.5 | +5 | +0.3% | 364,300 |
| 2023/12/04 | 1,885 | 1,896.5 | 1,868.5 | 1,891.5 | -9.5 | -0.5% | 322,600 |
| 2023/12/01 | 1,924 | 1,924 | 1,893 | 1,901 | -4 | -0.2% | 216,700 |
| 2023/11/30 | 1,900 | 1,910.5 | 1,895.5 | 1,905 | +15 | +0.8% | 349,900 |
| 2023/11/29 | 1,880 | 1,897 | 1,880 | 1,890 | +3 | +0.2% | 191,400 |
| 2023/11/28 | 1,870 | 1,892 | 1,865 | 1,887 | +15.5 | +0.8% | 278,500 |
| 2023/11/27 | 1,893 | 1,893 | 1,870 | 1,871.5 | -13 | -0.7% | 367,600 |
| 2023/11/24 | 1,889 | 1,898 | 1,876.5 | 1,884.5 | +3.5 | +0.2% | 274,200 |
| 2023/11/22 | 1,862 | 1,889 | 1,861 | 1,881 | +20.5 | +1.1% | 306,000 |
| 2023/11/21 | 1,885 | 1,889 | 1,850 | 1,860.5 | -55 | -2.9% | 931,000 |
| 2023/11/20 | 1,919 | 1,933.5 | 1,912 | 1,915.5 | -18 | -0.9% | 412,500 |
| 2023/11/17 | 1,920.5 | 1,936.5 | 1,917.5 | 1,933.5 | +13 | +0.7% | 291,400 |
| 2023/11/16 | 1,934 | 1,936 | 1,907.5 | 1,920.5 | -38.5 | -2% | 327,300 |
201～
250
件表示中 / 3586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 | 207,300円 | -2.5% | -40.9% | 3.38% | 33.31倍 | 0.92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 |
| メイコー | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.36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 |
| 富通ゼネ | 208,300円 | +13.8% | -44.3% | 1.82% | - | 1.72倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| サン電子 | 872,000円 | +22.3% | - | 0.75% | 391.38倍 | 5.81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 |
| 東芝テック | 361,500円 | +3.1% | +36.3% | 1.24% | 7.98倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
