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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,847 | 1,891 | 1,841.5 | 1,889 | +52 | +2.8% | 503,700 |
| 2023/08/31 | 1,830.5 | 1,840.5 | 1,826.5 | 1,837 | +8 | +0.4% | 309,000 |
| 2023/08/30 | 1,823.5 | 1,839.5 | 1,821.5 | 1,829 | +14.5 | +0.8% | 218,400 |
| 2023/08/29 | 1,821 | 1,824.5 | 1,813.5 | 1,814.5 | -2 | -0.1% | 193,900 |
| 2023/08/28 | 1,817 | 1,819.5 | 1,806.5 | 1,816.5 | +14.5 | +0.8% | 184,400 |
| 2023/08/25 | 1,803 | 1,808.5 | 1,797 | 1,802 | -17 | -0.9% | 237,200 |
| 2023/08/24 | 1,818.5 | 1,828 | 1,813 | 1,819 | +2.5 | +0.1% | 223,600 |
| 2023/08/23 | 1,798.5 | 1,816.5 | 1,793 | 1,816.5 | +6.5 | +0.4% | 186,400 |
| 2023/08/22 | 1,828.5 | 1,829.5 | 1,800.5 | 1,810 | -7.5 | -0.4% | 342,600 |
| 2023/08/21 | 1,810 | 1,828.5 | 1,810 | 1,817.5 | +11.5 | +0.6% | 363,200 |
| 2023/08/18 | 1,795 | 1,816 | 1,791.5 | 1,806 | -0.5 | ±0% | 272,000 |
| 2023/08/17 | 1,808.5 | 1,814.5 | 1,790 | 1,806.5 | +5 | +0.3% | 344,700 |
| 2023/08/16 | 1,787 | 1,816 | 1,785 | 1,801.5 | -7 | -0.4% | 333,300 |
| 2023/08/15 | 1,799 | 1,818 | 1,799 | 1,808.5 | +12 | +0.7% | 311,300 |
| 2023/08/14 | 1,830 | 1,832.5 | 1,788.5 | 1,796.5 | -28 | -1.5% | 443,300 |
| 2023/08/10 | 1,805.5 | 1,837 | 1,798 | 1,824.5 | -3 | -0.2% | 557,900 |
| 2023/08/09 | 1,808 | 1,841.5 | 1,801.5 | 1,827.5 | -5 | -0.3% | 650,700 |
| 2023/08/08 | 1,865.5 | 1,870 | 1,819.5 | 1,832.5 | -52.5 | -2.8% | 1,288,700 |
| 2023/08/07 | 1,885.5 | 1,907.5 | 1,878 | 1,885 | -17.5 | -0.9% | 760,800 |
| 2023/08/04 | 1,880.5 | 1,909 | 1,877.5 | 1,902.5 | -1 | -0.1% | 464,400 |
| 2023/08/03 | 1,935.5 | 1,935.5 | 1,903.5 | 1,903.5 | -57.5 | -2.9% | 389,900 |
| 2023/08/02 | 1,957 | 1,986.5 | 1,952.5 | 1,961 | -26 | -1.3% | 324,000 |
| 2023/08/01 | 1,972 | 1,990 | 1,967 | 1,987 | +18.5 | +0.9% | 255,100 |
| 2023/07/31 | 1,962 | 1,969.5 | 1,955.5 | 1,968.5 | +29.5 | +1.5% | 387,700 |
| 2023/07/28 | 1,927 | 1,949 | 1,919 | 1,939 | -7 | -0.4% | 426,800 |
| 2023/07/27 | 1,940.5 | 1,949.5 | 1,939 | 1,946 | -11.5 | -0.6% | 186,800 |
| 2023/07/26 | 1,962 | 1,962.5 | 1,953 | 1,957.5 | -4.5 | -0.2% | 222,100 |
| 2023/07/25 | 1,952 | 1,963.5 | 1,946 | 1,962 | +14 | +0.7% | 457,500 |
| 2023/07/24 | 1,950 | 1,952 | 1,939.5 | 1,948 | +10 | +0.5% | 274,400 |
| 2023/07/21 | 1,928 | 1,939.5 | 1,926 | 1,938 | +7 | +0.4% | 346,200 |
| 2023/07/20 | 1,935 | 1,941.5 | 1,928 | 1,931 | -8 | -0.4% | 370,800 |
| 2023/07/19 | 1,955 | 1,956 | 1,931 | 1,939 | -5.5 | -0.3% | 446,600 |
| 2023/07/18 | 1,925 | 1,945.5 | 1,922.5 | 1,944.5 | +26.5 | +1.4% | 433,600 |
| 2023/07/14 | 1,912.5 | 1,920.5 | 1,904.5 | 1,918 | +11.5 | +0.6% | 266,900 |
| 2023/07/13 | 1,901.5 | 1,910.5 | 1,898.5 | 1,906.5 | +5 | +0.3% | 364,900 |
| 2023/07/12 | 1,917.5 | 1,917.5 | 1,898 | 1,901.5 | -11 | -0.6% | 399,600 |
| 2023/07/11 | 1,929 | 1,933 | 1,906 | 1,912.5 | -9 | -0.5% | 462,400 |
| 2023/07/10 | 1,913.5 | 1,932.5 | 1,911 | 1,921.5 | +15.5 | +0.8% | 422,100 |
| 2023/07/07 | 1,888.5 | 1,916.5 | 1,883.5 | 1,906 | -1.5 | -0.1% | 562,000 |
| 2023/07/06 | 1,911.5 | 1,917 | 1,901 | 1,907.5 | -13 | -0.7% | 460,700 |
| 2023/07/05 | 1,915 | 1,926 | 1,906 | 1,920.5 | +5.5 | +0.3% | 498,800 |
| 2023/07/04 | 1,935 | 1,936 | 1,913.5 | 1,915 | -28.5 | -1.5% | 454,100 |
| 2023/07/03 | 1,949.5 | 1,951 | 1,938.5 | 1,943.5 | +5.5 | +0.3% | 425,900 |
| 2023/06/30 | 1,946 | 1,948.5 | 1,930.5 | 1,938 | -11 | -0.6% | 382,700 |
| 2023/06/29 | 1,943.5 | 1,955.5 | 1,936.5 | 1,949 | +18 | +0.9% | 633,600 |
| 2023/06/28 | 1,915 | 1,931 | 1,914.5 | 1,931 | +25 | +1.3% | 349,800 |
| 2023/06/27 | 1,911 | 1,913 | 1,899 | 1,906 | +0.5 | ±0% | 395,900 |
| 2023/06/26 | 1,890.5 | 1,912.5 | 1,884 | 1,905.5 | +10.5 | +0.6% | 276,200 |
| 2023/06/23 | 1,924 | 1,927 | 1,894 | 1,895 | -21 | -1.1% | 781,500 |
| 2023/06/22 | 1,917 | 1,925.5 | 1,913 | 1,916 | -1 | -0.1% | 488,500 |
301～
350
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
