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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 2,097.5 | 2,109 | 2,091 | 2,101 | -13 | -0.6% | 296,500 |
| 2024/06/03 | 2,117.5 | 2,141.5 | 2,108 | 2,114 | +3.5 | +0.2% | 302,900 |
| 2024/05/31 | 2,086.5 | 2,119.5 | 2,077.5 | 2,110.5 | +36.5 | +1.8% | 1,051,300 |
| 2024/05/30 | 2,049.5 | 2,074 | 2,034.5 | 2,074 | +16.5 | +0.8% | 273,500 |
| 2024/05/29 | 2,100 | 2,100 | 2,055 | 2,057.5 | -37 | -1.8% | 255,600 |
| 2024/05/28 | 2,100 | 2,109 | 2,089.5 | 2,094.5 | +15.5 | +0.7% | 251,800 |
| 2024/05/27 | 2,097.5 | 2,100.5 | 2,065 | 2,079 | -18.5 | -0.9% | 371,500 |
| 2024/05/24 | 2,056 | 2,106 | 2,048 | 2,097.5 | +30 | +1.5% | 319,900 |
| 2024/05/23 | 2,064 | 2,086.5 | 2,036.5 | 2,067.5 | +34.5 | +1.7% | 449,600 |
| 2024/05/22 | 2,045 | 2,084 | 2,033 | 2,033 | -13.5 | -0.7% | 440,100 |
| 2024/05/21 | 2,049 | 2,078.5 | 2,034 | 2,046.5 | +18.5 | +0.9% | 478,500 |
| 2024/05/20 | 1,989.5 | 2,034.5 | 1,982.5 | 2,028 | +32 | +1.6% | 411,200 |
| 2024/05/17 | 1,958.5 | 1,999.5 | 1,928 | 1,996 | +19 | +1% | 976,500 |
| 2024/05/16 | 1,990 | 2,032 | 1,975 | 1,977 | -181.5 | -8.4% | 1,536,400 |
| 2024/05/15 | 2,103.5 | 2,169.5 | 2,069 | 2,158.5 | +22.5 | +1.1% | 1,382,300 |
| 2024/05/14 | 2,103.5 | 2,145.5 | 2,103.5 | 2,136 | +32.5 | +1.5% | 626,100 |
| 2024/05/13 | 2,083.5 | 2,111 | 2,074 | 2,103.5 | +17.5 | +0.8% | 419,400 |
| 2024/05/10 | 2,095 | 2,110 | 2,076 | 2,086 | -1 | ±0% | 276,100 |
| 2024/05/09 | 2,106.5 | 2,106.5 | 2,075.5 | 2,087 | -15 | -0.7% | 385,700 |
| 2024/05/08 | 2,095 | 2,106.5 | 2,070 | 2,102 | +12 | +0.6% | 353,700 |
| 2024/05/07 | 2,116 | 2,118 | 2,087 | 2,090 | +19 | +0.9% | 377,700 |
| 2024/05/02 | 2,083 | 2,088.5 | 2,061 | 2,071 | -20.5 | -1% | 301,500 |
| 2024/05/01 | 2,090 | 2,105 | 2,074.5 | 2,091.5 | +11 | +0.5% | 324,400 |
| 2024/04/30 | 2,068.5 | 2,092.5 | 2,058.5 | 2,080.5 | +2.5 | +0.1% | 394,800 |
| 2024/04/26 | 2,023 | 2,079 | 2,003 | 2,078 | +55.5 | +2.7% | 1,630,300 |
| 2024/04/25 | 2,038 | 2,038 | 2,012 | 2,022.5 | -0.5 | ±0% | 421,000 |
| 2024/04/24 | 1,998 | 2,023 | 1,991 | 2,023 | +30 | +1.5% | 351,300 |
| 2024/04/23 | 2,000 | 2,005.5 | 1,985.5 | 1,993 | +5 | +0.3% | 464,000 |
| 2024/04/22 | 1,960 | 1,993 | 1,960 | 1,988 | +31 | +1.6% | 449,800 |
| 2024/04/19 | 1,987 | 1,993 | 1,944 | 1,957 | -44 | -2.2% | 582,600 |
| 2024/04/18 | 1,990 | 2,020.5 | 1,982 | 2,001 | +14.5 | +0.7% | 535,300 |
| 2024/04/17 | 2,017.5 | 2,025 | 1,986.5 | 1,986.5 | -23.5 | -1.2% | 569,900 |
| 2024/04/16 | 1,989 | 2,018 | 1,984 | 2,010 | +11 | +0.6% | 551,000 |
| 2024/04/15 | 2,000 | 2,003.5 | 1,980.5 | 1,999 | -14 | -0.7% | 436,800 |
| 2024/04/12 | 2,000 | 2,024.5 | 1,995.5 | 2,013 | +33.5 | +1.7% | 591,300 |
| 2024/04/11 | 1,971.5 | 1,982.5 | 1,955 | 1,979.5 | +3 | +0.2% | 424,000 |
| 2024/04/10 | 1,939 | 1,982.5 | 1,935.5 | 1,976.5 | +35 | +1.8% | 468,600 |
| 2024/04/09 | 1,943.5 | 1,952 | 1,935.5 | 1,941.5 | -4 | -0.2% | 365,800 |
| 2024/04/08 | 1,956 | 1,964 | 1,935.5 | 1,945.5 | +11 | +0.6% | 429,200 |
| 2024/04/05 | 1,932 | 1,952.5 | 1,916 | 1,934.5 | -5 | -0.3% | 475,800 |
| 2024/04/04 | 1,939.5 | 1,960.5 | 1,928.5 | 1,939.5 | +19 | +1% | 418,600 |
| 2024/04/03 | 1,893 | 1,930.5 | 1,882.5 | 1,920.5 | +34 | +1.8% | 713,300 |
| 2024/04/02 | 1,912 | 1,912.5 | 1,883.5 | 1,886.5 | -26 | -1.4% | 641,800 |
| 2024/04/01 | 1,947.5 | 1,950.5 | 1,912.5 | 1,912.5 | -37 | -1.9% | 475,200 |
| 2024/03/29 | 1,939 | 1,953 | 1,922 | 1,949.5 | +20 | +1% | 290,300 |
| 2024/03/28 | 1,957 | 1,960.5 | 1,927.5 | 1,929.5 | -62 | -3.1% | 536,000 |
| 2024/03/27 | 1,989 | 2,008 | 1,981 | 1,991.5 | +9.5 | +0.5% | 637,200 |
| 2024/03/26 | 2,017 | 2,017 | 1,982 | 1,982 | -33.5 | -1.7% | 513,500 |
| 2024/03/25 | 2,031 | 2,047 | 2,007.5 | 2,015.5 | -7 | -0.3% | 580,000 |
| 2024/03/22 | 2,048.5 | 2,049 | 2,018 | 2,022.5 | -26 | -1.3% | 384,900 |
301～
350
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
