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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 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 |
| 2024/07/23 | 2,162.5 | 2,187 | 2,159 | 2,184.5 | +28.5 | +1.3% | 224,400 |
| 2024/07/22 | 2,184 | 2,190 | 2,147 | 2,156 | -24.5 | -1.1% | 197,100 |
| 2024/07/19 | 2,188 | 2,194 | 2,174.5 | 2,180.5 | -2 | -0.1% | 221,900 |
| 2024/07/18 | 2,158.5 | 2,187.5 | 2,157 | 2,182.5 | -14 | -0.6% | 377,400 |
| 2024/07/17 | 2,205 | 2,205.5 | 2,180 | 2,196.5 | -6 | -0.3% | 267,800 |
| 2024/07/16 | 2,188 | 2,209.5 | 2,170 | 2,202.5 | +18.5 | +0.8% | 329,400 |
| 2024/07/12 | 2,180 | 2,197.5 | 2,166.5 | 2,184 | -6.5 | -0.3% | 312,000 |
| 2024/07/11 | 2,155.5 | 2,191 | 2,152.5 | 2,190.5 | +45.5 | +2.1% | 695,000 |
| 2024/07/10 | 2,140.5 | 2,148.5 | 2,132 | 2,145 | -10.5 | -0.5% | 351,000 |
| 2024/07/09 | 2,135 | 2,165.5 | 2,134 | 2,155.5 | +20.5 | +1% | 458,200 |
| 2024/07/08 | 2,127 | 2,142.5 | 2,124 | 2,135 | +8 | +0.4% | 282,500 |
| 2024/07/05 | 2,141 | 2,153 | 2,113 | 2,127 | -22.5 | -1% | 547,200 |
| 2024/07/04 | 2,127 | 2,150.5 | 2,126 | 2,149.5 | +22.5 | +1.1% | 313,800 |
| 2024/07/03 | 2,101 | 2,134 | 2,099 | 2,127 | +7 | +0.3% | 455,200 |
| 2024/07/02 | 2,093.5 | 2,126 | 2,093.5 | 2,120 | +19 | +0.9% | 374,300 |
| 2024/07/01 | 2,103.5 | 2,104.5 | 2,091.5 | 2,101 | +9 | +0.4% | 402,400 |
| 2024/06/28 | 2,093 | 2,106.5 | 2,084.5 | 2,092 | -0.5 | ±0% | 328,000 |
| 2024/06/27 | 2,084 | 2,095 | 2,067.5 | 2,092.5 | +1.5 | +0.1% | 294,400 |
| 2024/06/26 | 2,072.5 | 2,091.5 | 2,065 | 2,091 | +12 | +0.6% | 315,500 |
| 2024/06/25 | 2,037.5 | 2,093 | 2,033 | 2,079 | +34.5 | +1.7% | 483,500 |
| 2024/06/24 | 2,033 | 2,053 | 2,031 | 2,044.5 | -2 | -0.1% | 344,100 |
| 2024/06/21 | 2,039.5 | 2,050.5 | 2,022.5 | 2,046.5 | +3 | +0.1% | 769,100 |
| 2024/06/20 | 2,062 | 2,067.5 | 2,033 | 2,043.5 | -19 | -0.9% | 582,600 |
| 2024/06/19 | 2,065.5 | 2,074 | 2,059 | 2,062.5 | -2.5 | -0.1% | 407,000 |
| 2024/06/18 | 2,070 | 2,076 | 2,055 | 2,065 | +22.5 | +1.1% | 472,600 |
| 2024/06/17 | 2,070 | 2,071.5 | 2,032 | 2,042.5 | -29 | -1.4% | 520,700 |
| 2024/06/14 | 2,065 | 2,086 | 2,062.5 | 2,071.5 | +1.5 | +0.1% | 369,900 |
| 2024/06/13 | 2,085 | 2,089 | 2,065 | 2,070 | -4.5 | -0.2% | 309,200 |
| 2024/06/12 | 2,088 | 2,094.5 | 2,071 | 2,074.5 | -13.5 | -0.6% | 266,600 |
| 2024/06/11 | 2,073 | 2,109.5 | 2,071 | 2,088 | +8.5 | +0.4% | 265,400 |
| 2024/06/10 | 2,043.5 | 2,085.5 | 2,043.5 | 2,079.5 | +35.5 | +1.7% | 333,500 |
| 2024/06/07 | 2,050 | 2,050.5 | 2,034.5 | 2,044 | -8.5 | -0.4% | 531,800 |
| 2024/06/06 | 2,080 | 2,084.5 | 2,013 | 2,052.5 | -13 | -0.6% | 798,100 |
| 2024/06/05 | 2,087 | 2,097 | 2,059 | 2,065.5 | -35.5 | -1.7% | 606,000 |
251～
300
件表示中 / 3769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 | 211,200円 | -4.3% | -15.7% | 3.31% | 25.71倍 | 0.90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 |
| ＪＶＣＫＷ | 124,900円 | -3.3% | -17.0% | 1.44% | 13.06倍 | 1.47倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ダイヘン | 778,000円 | +1.6% | +1.9% | 2.16% | 14.31倍 | 1.35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 | 110,000円 | +2.3% | -11.5% | 3.27% | 15.62倍 | 0.64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 |
| マイクロニクス | 456,500円 | +23.8% | +8.6% | 1.58% | 19.24倍 | 3.41倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
