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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,680 | 1,681 | 1,640 | 1,656 | -27 | -1.6% | 678,800 |
| 2022/06/14 | 1,647 | 1,690 | 1,647 | 1,683 | +9 | +0.5% | 512,600 |
| 2022/06/13 | 1,697 | 1,700 | 1,661 | 1,674 | -58 | -3.3% | 657,100 |
| 2022/06/10 | 1,744 | 1,745 | 1,725 | 1,732 | -32 | -1.8% | 496,400 |
| 2022/06/09 | 1,791 | 1,792 | 1,749 | 1,764 | -49 | -2.7% | 549,700 |
| 2022/06/08 | 1,788 | 1,827 | 1,783 | 1,813 | +33 | +1.9% | 441,000 |
| 2022/06/07 | 1,772 | 1,812 | 1,768 | 1,780 | +24 | +1.4% | 590,500 |
| 2022/06/06 | 1,775 | 1,775 | 1,756 | 1,756 | -24 | -1.3% | 304,800 |
| 2022/06/03 | 1,820 | 1,820 | 1,774 | 1,780 | -10 | -0.6% | 424,800 |
| 2022/06/02 | 1,806 | 1,809 | 1,776 | 1,790 | -19 | -1.1% | 400,800 |
| 2022/06/01 | 1,785 | 1,813 | 1,785 | 1,809 | +24 | +1.3% | 449,500 |
| 2022/05/31 | 1,759 | 1,794 | 1,757 | 1,785 | +33 | +1.9% | 950,600 |
| 2022/05/30 | 1,764 | 1,769 | 1,743 | 1,752 | +16 | +0.9% | 649,300 |
| 2022/05/27 | 1,765 | 1,789 | 1,727 | 1,736 | +11 | +0.6% | 851,900 |
| 2022/05/26 | 1,699 | 1,755 | 1,697 | 1,725 | +34 | +2% | 932,600 |
| 2022/05/25 | 1,664 | 1,701 | 1,664 | 1,691 | +27 | +1.6% | 392,000 |
| 2022/05/24 | 1,695 | 1,697 | 1,662 | 1,664 | -37 | -2.2% | 426,700 |
| 2022/05/23 | 1,709 | 1,717 | 1,690 | 1,701 | +6 | +0.4% | 264,300 |
| 2022/05/20 | 1,671 | 1,703 | 1,666 | 1,695 | +14 | +0.8% | 470,200 |
| 2022/05/19 | 1,642 | 1,692 | 1,638 | 1,681 | +1 | +0.1% | 559,600 |
| 2022/05/18 | 1,650 | 1,692 | 1,639 | 1,680 | +45 | +2.8% | 740,500 |
| 2022/05/17 | 1,660 | 1,660 | 1,621 | 1,635 | -34 | -2% | 686,800 |
| 2022/05/16 | 1,733 | 1,736 | 1,666 | 1,669 | -47 | -2.7% | 682,600 |
| 2022/05/13 | 1,720 | 1,748 | 1,707 | 1,716 | +18 | +1.1% | 752,500 |
| 2022/05/12 | 1,638 | 1,738 | 1,612 | 1,698 | +20 | +1.2% | 1,168,100 |
| 2022/05/11 | 1,632 | 1,689 | 1,632 | 1,678 | -7 | -0.4% | 827,800 |
| 2022/05/10 | 1,658 | 1,697 | 1,644 | 1,685 | -13 | -0.8% | 558,300 |
| 2022/05/09 | 1,716 | 1,722 | 1,686 | 1,698 | -20 | -1.2% | 374,600 |
| 2022/05/06 | 1,683 | 1,727 | 1,665 | 1,718 | +16 | +0.9% | 406,800 |
| 2022/05/02 | 1,672 | 1,708 | 1,660 | 1,702 | -1 | -0.1% | 416,000 |
| 2022/04/28 | 1,663 | 1,710 | 1,658 | 1,703 | +56 | +3.4% | 442,400 |
| 2022/04/27 | 1,626 | 1,651 | 1,610 | 1,647 | -35 | -2.1% | 889,200 |
| 2022/04/26 | 1,705 | 1,709 | 1,681 | 1,682 | -22 | -1.3% | 961,900 |
| 2022/04/25 | 1,699 | 1,713 | 1,683 | 1,704 | -33 | -1.9% | 322,500 |
| 2022/04/22 | 1,737 | 1,752 | 1,731 | 1,737 | -33 | -1.9% | 452,800 |
| 2022/04/21 | 1,698 | 1,781 | 1,694 | 1,770 | +83 | +4.9% | 724,300 |
| 2022/04/20 | 1,705 | 1,709 | 1,685 | 1,687 | +11 | +0.7% | 392,300 |
| 2022/04/19 | 1,671 | 1,687 | 1,661 | 1,676 | +34 | +2.1% | 619,000 |
| 2022/04/18 | 1,606 | 1,643 | 1,606 | 1,642 | +40 | +2.5% | 550,400 |
| 2022/04/15 | 1,601 | 1,625 | 1,592 | 1,602 | -29 | -1.8% | 378,200 |
| 2022/04/14 | 1,631 | 1,644 | 1,626 | 1,631 | +12 | +0.7% | 378,200 |
| 2022/04/13 | 1,590 | 1,624 | 1,586 | 1,619 | +29 | +1.8% | 318,100 |
| 2022/04/12 | 1,591 | 1,623 | 1,588 | 1,590 | -20 | -1.2% | 339,700 |
| 2022/04/11 | 1,639 | 1,647 | 1,604 | 1,610 | -28 | -1.7% | 308,000 |
| 2022/04/08 | 1,663 | 1,677 | 1,632 | 1,638 | -2 | -0.1% | 340,000 |
| 2022/04/07 | 1,651 | 1,664 | 1,607 | 1,640 | -74 | -4.3% | 800,500 |
| 2022/04/06 | 1,758 | 1,763 | 1,714 | 1,714 | -78 | -4.4% | 376,800 |
| 2022/04/05 | 1,786 | 1,800 | 1,783 | 1,792 | +19 | +1.1% | 336,400 |
| 2022/04/04 | 1,784 | 1,793 | 1,756 | 1,773 | -7 | -0.4% | 350,900 |
| 2022/04/01 | 1,799 | 1,806 | 1,764 | 1,780 | -46 | -2.5% | 449,700 |
601～
650
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
