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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 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 |
| 2023/10/26 | 1,875 | 1,879 | 1,835 | 1,836.5 | -52 | -2.8% | 678,100 |
| 2023/10/25 | 1,901 | 1,904.5 | 1,883 | 1,888.5 | -13.5 | -0.7% | 438,300 |
| 2023/10/24 | 1,915 | 1,930.5 | 1,879.5 | 1,902 | -13 | -0.7% | 484,600 |
| 2023/10/23 | 1,921.5 | 1,947.5 | 1,915 | 1,915 | -20.5 | -1.1% | 577,800 |
| 2023/10/20 | 1,898.5 | 1,949.5 | 1,892 | 1,935.5 | +15 | +0.8% | 737,600 |
| 2023/10/19 | 1,890 | 1,928.5 | 1,888 | 1,920.5 | +7 | +0.4% | 433,100 |
| 2023/10/18 | 1,913.5 | 1,920 | 1,897.5 | 1,913.5 | -1.5 | -0.1% | 262,000 |
| 2023/10/17 | 1,915 | 1,936 | 1,911 | 1,915 | +15 | +0.8% | 405,700 |
| 2023/10/16 | 1,920 | 1,931 | 1,894 | 1,900 | -30.5 | -1.6% | 451,200 |
| 2023/10/13 | 1,936 | 1,952 | 1,929 | 1,930.5 | -21 | -1.1% | 429,800 |
| 2023/10/12 | 1,920 | 1,953.5 | 1,915.5 | 1,951.5 | +53 | +2.8% | 740,000 |
| 2023/10/11 | 1,899 | 1,907.5 | 1,891.5 | 1,898.5 | +8.5 | +0.4% | 510,900 |
| 2023/10/10 | 1,874.5 | 1,891.5 | 1,874.5 | 1,890 | +22.5 | +1.2% | 432,900 |
| 2023/10/06 | 1,859 | 1,880.5 | 1,857 | 1,867.5 | +18.5 | +1% | 491,300 |
| 2023/10/05 | 1,824.5 | 1,849 | 1,819.5 | 1,849 | +31.5 | +1.7% | 548,800 |
| 2023/10/04 | 1,806.5 | 1,830.5 | 1,803 | 1,817.5 | -7.5 | -0.4% | 725,600 |
| 2023/10/03 | 1,826.5 | 1,833.5 | 1,820 | 1,825 | -13.5 | -0.7% | 458,700 |
| 2023/10/02 | 1,820.5 | 1,864.5 | 1,818.5 | 1,838.5 | +22 | +1.2% | 662,500 |
| 2023/09/29 | 1,828.5 | 1,834.5 | 1,809.5 | 1,816.5 | -11.5 | -0.6% | 600,200 |
| 2023/09/28 | 1,817 | 1,837.5 | 1,808 | 1,828 | +12 | +0.7% | 505,200 |
| 2023/09/27 | 1,807.5 | 1,816 | 1,800 | 1,816 | +8 | +0.4% | 448,300 |
| 2023/09/26 | 1,807 | 1,818 | 1,798.5 | 1,808 | -10.5 | -0.6% | 419,900 |
| 2023/09/25 | 1,824.5 | 1,828 | 1,816 | 1,818.5 | -0.5 | ±0% | 270,800 |
| 2023/09/22 | 1,803 | 1,829.5 | 1,802 | 1,819 | +2 | +0.1% | 412,000 |
| 2023/09/21 | 1,830 | 1,841.5 | 1,811 | 1,817 | -19.5 | -1.1% | 394,900 |
| 2023/09/20 | 1,845 | 1,855 | 1,836.5 | 1,836.5 | -10.5 | -0.6% | 503,900 |
| 2023/09/19 | 1,845 | 1,853 | 1,832 | 1,847 | -6 | -0.3% | 557,200 |
| 2023/09/15 | 1,815 | 1,864 | 1,811.5 | 1,853 | +47 | +2.6% | 1,009,700 |
| 2023/09/14 | 1,791.5 | 1,826 | 1,791 | 1,806 | +13.5 | +0.8% | 1,379,700 |
| 2023/09/13 | 1,885 | 1,888 | 1,780.5 | 1,792.5 | -96.5 | -5.1% | 2,063,000 |
| 2023/09/12 | 1,879.5 | 1,903.5 | 1,843 | 1,889 | +13 | +0.7% | 803,000 |
| 2023/09/11 | 1,885.5 | 1,891 | 1,874 | 1,876 | -13.5 | -0.7% | 332,700 |
| 2023/09/08 | 1,890 | 1,900.5 | 1,884.5 | 1,889.5 | -1.5 | -0.1% | 367,600 |
| 2023/09/07 | 1,907 | 1,916.5 | 1,886.5 | 1,891 | -18.5 | -1% | 527,100 |
| 2023/09/06 | 1,920 | 1,921.5 | 1,904.5 | 1,909.5 | -10 | -0.5% | 370,100 |
| 2023/09/05 | 1,910 | 1,919.5 | 1,898.5 | 1,919.5 | +9 | +0.5% | 478,700 |
| 2023/09/04 | 1,900 | 1,919.5 | 1,893 | 1,910.5 | +21.5 | +1.1% | 468,300 |
| 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 |
351～
400
件表示中 / 3676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 | 155,700円 | -2.5% | -40.9% | 4.50% | 23.37倍 | 0.63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 |
| 航空電 | 213,800円 | +1.9% | +8.4% | 2.81% | 11.53倍 | 1.13倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 明電舎 | 321,500円 | +6.0% | +38.2% | 2.89% | 10.42倍 | 1.18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 |
| シンフォニア | 475,000円 | +13.0% | +37.7% | 2.00% | 13.40倍 | 1.79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 |
| エレコム | 150,500円 | +8.9% | +4.0% | 3.19% | 11.91倍 | 1.50倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
市場注目の銘柄
チャート関連のコラム
