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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,926.5 | 1,966 | 1,923.5 | 1,959 | +55.5 | +2.9% | 491,500 |
| 2023/11/14 | 1,900 | 1,908.5 | 1,890.5 | 1,903.5 | +14 | +0.7% | 261,600 |
| 2023/11/13 | 1,901 | 1,909 | 1,881 | 1,889.5 | +5.5 | +0.3% | 213,100 |
| 2023/11/10 | 1,876 | 1,884 | 1,861.5 | 1,884 | -3.5 | -0.2% | 290,700 |
| 2023/11/09 | 1,877 | 1,892 | 1,871 | 1,887.5 | +18 | +1% | 522,100 |
| 2023/11/08 | 1,904 | 1,943 | 1,831.5 | 1,869.5 | -32.5 | -1.7% | 1,115,300 |
| 2023/11/07 | 1,916 | 1,916 | 1,856.5 | 1,902 | +26 | +1.4% | 1,650,000 |
| 2023/11/06 | 1,880 | 1,908.5 | 1,864 | 1,876 | +16 | +0.9% | 1,177,200 |
| 2023/11/02 | 1,876.5 | 1,878.5 | 1,856 | 1,860 | -5.5 | -0.3% | 758,800 |
| 2023/11/01 | 1,855.5 | 1,876 | 1,854.5 | 1,865.5 | +35.5 | +1.9% | 406,900 |
| 2023/10/31 | 1,826 | 1,841 | 1,818 | 1,830 | +1.5 | +0.1% | 537,200 |
| 2023/10/30 | 1,840 | 1,844.5 | 1,815.5 | 1,828.5 | -44 | -2.3% | 1,058,000 |
| 2023/10/27 | 1,850.5 | 1,888.5 | 1,848 | 1,872.5 | +36 | +2% | 524,300 |
301～
350
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 | 160,400円 | -2.5% | -40.9% | 4.36% | 24.08倍 | 0.65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 | 325,500円 | +6.0% | +38.2% | 2.86% | 10.55倍 | 1.20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 | 633,000円 | +22.3% | - | 1.03% | 284.11倍 | 4.22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 | 466,500円 | +13.0% | +37.7% | 2.04% | 13.16倍 | 1.75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 | 480,000円 | +9.8% | +22.7% | 1.67% | 8.39倍 | 1.27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
