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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,680 | 1,686 | 1,672 | 1,681 | +1 | +0.1% | 484,800 |
| 2023/01/18 | 1,672 | 1,701 | 1,661 | 1,680 | +12 | +0.7% | 310,500 |
| 2023/01/17 | 1,651 | 1,679 | 1,651 | 1,668 | +18 | +1.1% | 336,100 |
| 2023/01/16 | 1,663 | 1,672 | 1,646 | 1,650 | -30 | -1.8% | 404,500 |
| 2023/01/13 | 1,692 | 1,707 | 1,677 | 1,680 | -12 | -0.7% | 419,600 |
| 2023/01/12 | 1,683 | 1,697 | 1,678 | 1,692 | +10 | +0.6% | 458,900 |
| 2023/01/11 | 1,648 | 1,690 | 1,648 | 1,682 | +44 | +2.7% | 481,800 |
| 2023/01/10 | 1,632 | 1,642 | 1,625 | 1,638 | +38 | +2.4% | 420,700 |
| 2023/01/06 | 1,589 | 1,617 | 1,585 | 1,600 | -1 | -0.1% | 354,700 |
| 2023/01/05 | 1,590 | 1,602 | 1,580 | 1,601 | +2 | +0.1% | 394,400 |
| 2023/01/04 | 1,619 | 1,619 | 1,587 | 1,599 | -28 | -1.7% | 303,600 |
| 2022/12/30 | 1,622 | 1,638 | 1,617 | 1,627 | +3 | +0.2% | 330,400 |
| 2022/12/29 | 1,623 | 1,625 | 1,602 | 1,624 | +1 | +0.1% | 204,400 |
| 2022/12/28 | 1,631 | 1,634 | 1,617 | 1,623 | -14 | -0.9% | 238,100 |
| 2022/12/27 | 1,647 | 1,653 | 1,616 | 1,637 | +5 | +0.3% | 271,900 |
| 2022/12/26 | 1,628 | 1,642 | 1,628 | 1,632 | +13 | +0.8% | 224,900 |
| 2022/12/23 | 1,624 | 1,636 | 1,607 | 1,619 | -22 | -1.3% | 408,100 |
| 2022/12/22 | 1,662 | 1,672 | 1,629 | 1,641 | -13 | -0.8% | 424,800 |
| 2022/12/21 | 1,681 | 1,696 | 1,651 | 1,654 | -38 | -2.2% | 482,400 |
| 2022/12/20 | 1,741 | 1,741 | 1,677 | 1,692 | -41 | -2.4% | 683,700 |
| 2022/12/19 | 1,735 | 1,750 | 1,732 | 1,733 | -15 | -0.9% | 281,200 |
| 2022/12/16 | 1,754 | 1,763 | 1,747 | 1,748 | -36 | -2% | 716,600 |
| 2022/12/15 | 1,766 | 1,794 | 1,759 | 1,784 | +8 | +0.5% | 191,600 |
| 2022/12/14 | 1,788 | 1,790 | 1,773 | 1,776 | -6 | -0.3% | 215,500 |
| 2022/12/13 | 1,797 | 1,802 | 1,782 | 1,782 | -9 | -0.5% | 335,800 |
| 2022/12/12 | 1,780 | 1,802 | 1,774 | 1,791 | -1 | -0.1% | 447,100 |
| 2022/12/09 | 1,772 | 1,802 | 1,772 | 1,792 | +25 | +1.4% | 536,000 |
| 2022/12/08 | 1,783 | 1,793 | 1,758 | 1,767 | +14 | +0.8% | 762,000 |
| 2022/12/07 | 1,764 | 1,779 | 1,747 | 1,753 | -31 | -1.7% | 755,600 |
| 2022/12/06 | 1,767 | 1,789 | 1,761 | 1,784 | +8 | +0.5% | 440,000 |
| 2022/12/05 | 1,792 | 1,794 | 1,765 | 1,776 | -24 | -1.3% | 541,000 |
| 2022/12/02 | 1,799 | 1,808 | 1,783 | 1,800 | -13 | -0.7% | 700,900 |
| 2022/12/01 | 1,814 | 1,819 | 1,794 | 1,813 | +31 | +1.7% | 616,400 |
| 2022/11/30 | 1,790 | 1,794 | 1,763 | 1,782 | -4 | -0.2% | 750,700 |
| 2022/11/29 | 1,792 | 1,796 | 1,776 | 1,786 | -14 | -0.8% | 708,800 |
| 2022/11/28 | 1,823 | 1,823 | 1,790 | 1,800 | -26 | -1.4% | 792,000 |
| 2022/11/25 | 1,826 | 1,833 | 1,814 | 1,826 | +6 | +0.3% | 355,800 |
| 2022/11/24 | 1,799 | 1,827 | 1,798 | 1,820 | +39 | +2.2% | 579,700 |
| 2022/11/22 | 1,787 | 1,799 | 1,776 | 1,781 | +5 | +0.3% | 330,400 |
| 2022/11/21 | 1,764 | 1,793 | 1,760 | 1,776 | +14 | +0.8% | 485,900 |
| 2022/11/18 | 1,769 | 1,774 | 1,755 | 1,762 | +2 | +0.1% | 352,800 |
| 2022/11/17 | 1,750 | 1,766 | 1,743 | 1,760 | +4 | +0.2% | 424,000 |
| 2022/11/16 | 1,770 | 1,776 | 1,736 | 1,756 | -1 | -0.1% | 525,800 |
| 2022/11/15 | 1,731 | 1,763 | 1,717 | 1,757 | +47 | +2.7% | 617,100 |
| 2022/11/14 | 1,699 | 1,721 | 1,699 | 1,710 | -6 | -0.3% | 471,300 |
| 2022/11/11 | 1,700 | 1,716 | 1,696 | 1,716 | +48 | +2.9% | 655,800 |
| 2022/11/10 | 1,679 | 1,679 | 1,662 | 1,668 | -9 | -0.5% | 536,300 |
| 2022/11/09 | 1,662 | 1,684 | 1,653 | 1,677 | +32 | +1.9% | 568,700 |
| 2022/11/08 | 1,660 | 1,661 | 1,632 | 1,645 | +6 | +0.4% | 611,800 |
| 2022/11/07 | 1,643 | 1,680 | 1,630 | 1,639 | +14 | +0.9% | 1,287,000 |
551～
600
件表示中 / 3682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 | 163,500円 | -2.5% | -40.9% | 4.28% | 24.54倍 | 0.66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 |
| サンケン電 | 633,800円 | -49.7% | - | 0.00% | 3.22倍 | 0.98倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| メイコー | 570,000円 | +9.8% | +22.7% | 1.40% | 9.96倍 | 1.51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 |
| 東芝テック | 259,900円 | +4.4% | +36.3% | 1.73% | 5.73倍 | 1.31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 |
| エレコム | 161,200円 | +8.9% | +4.0% | 2.98% | 12.76倍 | 1.60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
