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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,902 | 1,917 | 1,895.5 | 1,917 | +8 | +0.4% | 499,900 |
| 2023/06/20 | 1,907.5 | 1,912.5 | 1,898.5 | 1,909 | +1 | +0.1% | 639,700 |
| 2023/06/19 | 1,899.5 | 1,921.5 | 1,896 | 1,908 | +11 | +0.6% | 584,300 |
| 2023/06/16 | 1,895.5 | 1,897.5 | 1,879.5 | 1,897 | -1.5 | -0.1% | 595,000 |
| 2023/06/15 | 1,903 | 1,907.5 | 1,894 | 1,898.5 | -4.5 | -0.2% | 684,600 |
| 2023/06/14 | 1,951 | 1,952 | 1,903 | 1,903 | -28 | -1.5% | 680,400 |
| 2023/06/13 | 1,934 | 1,953 | 1,927 | 1,931 | +10.5 | +0.5% | 563,100 |
| 2023/06/12 | 1,905 | 1,927 | 1,902.5 | 1,920.5 | +17.5 | +0.9% | 551,200 |
| 2023/06/09 | 1,919 | 1,919.5 | 1,893 | 1,903 | +2.5 | +0.1% | 738,000 |
| 2023/06/08 | 1,900 | 1,913 | 1,891.5 | 1,900.5 | +4.5 | +0.2% | 745,100 |
| 2023/06/07 | 1,920 | 1,925 | 1,891 | 1,896 | -14.5 | -0.8% | 986,900 |
| 2023/06/06 | 1,918.5 | 1,918.5 | 1,902 | 1,910.5 | -30.5 | -1.6% | 789,800 |
| 2023/06/05 | 1,925 | 1,941.5 | 1,909.5 | 1,941 | +27 | +1.4% | 651,000 |
| 2023/06/02 | 1,906 | 1,921 | 1,901 | 1,914 | +8 | +0.4% | 429,400 |
| 2023/06/01 | 1,866 | 1,914 | 1,861 | 1,906 | +10 | +0.5% | 916,700 |
| 2023/05/31 | 1,914 | 1,918 | 1,896 | 1,896 | -31 | -1.6% | 1,270,400 |
| 2023/05/30 | 1,919 | 1,937 | 1,914 | 1,927 | -4 | -0.2% | 774,800 |
| 2023/05/29 | 1,945 | 1,953 | 1,919 | 1,931 | +23 | +1.2% | 927,100 |
| 2023/05/26 | 1,880 | 1,914 | 1,872 | 1,908 | +46 | +2.5% | 723,000 |
| 2023/05/25 | 1,859 | 1,872 | 1,850 | 1,862 | +4 | +0.2% | 492,200 |
| 2023/05/24 | 1,871 | 1,876 | 1,857 | 1,858 | -25 | -1.3% | 349,300 |
| 2023/05/23 | 1,883 | 1,910 | 1,877 | 1,883 | +1 | +0.1% | 607,500 |
| 2023/05/22 | 1,882 | 1,889 | 1,871 | 1,882 | -18 | -0.9% | 615,600 |
| 2023/05/19 | 1,904 | 1,922 | 1,896 | 1,900 | -5 | -0.3% | 668,300 |
| 2023/05/18 | 1,915 | 1,916 | 1,895 | 1,905 | +8 | +0.4% | 797,300 |
| 2023/05/17 | 1,904 | 1,910 | 1,887 | 1,897 | +2 | +0.1% | 606,000 |
| 2023/05/16 | 1,892 | 1,904 | 1,879 | 1,895 | +3 | +0.2% | 709,300 |
| 2023/05/15 | 1,945 | 1,945 | 1,873 | 1,892 | -33 | -1.7% | 1,432,300 |
| 2023/05/12 | 1,980 | 1,997 | 1,906 | 1,925 | +174 | +9.9% | 3,341,100 |
| 2023/05/11 | 1,748 | 1,760 | 1,738 | 1,751 | +8 | +0.5% | 574,100 |
| 2023/05/10 | 1,735 | 1,745 | 1,731 | 1,743 | +1 | +0.1% | 334,800 |
| 2023/05/09 | 1,736 | 1,743 | 1,722 | 1,742 | +7 | +0.4% | 296,500 |
| 2023/05/08 | 1,750 | 1,760 | 1,729 | 1,735 | -7 | -0.4% | 432,000 |
| 2023/05/02 | 1,715 | 1,745 | 1,710 | 1,742 | +33 | +1.9% | 526,600 |
| 2023/05/01 | 1,698 | 1,711 | 1,695 | 1,709 | +23 | +1.4% | 370,400 |
| 2023/04/28 | 1,679 | 1,686 | 1,667 | 1,686 | +26 | +1.6% | 487,500 |
| 2023/04/27 | 1,645 | 1,663 | 1,640 | 1,660 | +15 | +0.9% | 444,600 |
| 2023/04/26 | 1,652 | 1,653 | 1,636 | 1,645 | -12 | -0.7% | 453,900 |
| 2023/04/25 | 1,662 | 1,670 | 1,652 | 1,657 | +2 | +0.1% | 304,700 |
| 2023/04/24 | 1,668 | 1,670 | 1,649 | 1,655 | -15 | -0.9% | 339,400 |
| 2023/04/21 | 1,660 | 1,684 | 1,651 | 1,670 | +18 | +1.1% | 616,600 |
| 2023/04/20 | 1,614 | 1,655 | 1,611 | 1,652 | +29 | +1.8% | 503,000 |
| 2023/04/19 | 1,620 | 1,625 | 1,614 | 1,623 | -2 | -0.1% | 325,700 |
| 2023/04/18 | 1,631 | 1,637 | 1,623 | 1,625 | -7 | -0.4% | 406,200 |
| 2023/04/17 | 1,650 | 1,650 | 1,627 | 1,632 | -6 | -0.4% | 338,500 |
| 2023/04/14 | 1,651 | 1,651 | 1,632 | 1,638 | -4 | -0.2% | 419,400 |
| 2023/04/13 | 1,644 | 1,647 | 1,632 | 1,642 | -6 | -0.4% | 387,000 |
| 2023/04/12 | 1,654 | 1,663 | 1,647 | 1,648 | -2 | -0.1% | 452,300 |
| 2023/04/11 | 1,651 | 1,664 | 1,639 | 1,650 | +7 | +0.4% | 669,500 |
| 2023/04/10 | 1,645 | 1,648 | 1,636 | 1,643 | +7 | +0.4% | 352,100 |
351～
400
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
