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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,568 | 1,642 | 1,563 | 1,625 | +23 | +1.4% | 2,104,800 |
| 2022/11/02 | 1,555 | 1,611 | 1,551 | 1,602 | +48 | +3.1% | 1,026,900 |
| 2022/11/01 | 1,556 | 1,557 | 1,536 | 1,554 | +8 | +0.5% | 434,700 |
| 2022/10/31 | 1,542 | 1,552 | 1,528 | 1,546 | +22 | +1.4% | 643,200 |
| 2022/10/28 | 1,505 | 1,538 | 1,497 | 1,524 | +15 | +1% | 761,200 |
| 2022/10/27 | 1,516 | 1,523 | 1,508 | 1,509 | -19 | -1.2% | 194,000 |
| 2022/10/26 | 1,554 | 1,555 | 1,525 | 1,528 | -10 | -0.7% | 323,100 |
| 2022/10/25 | 1,530 | 1,542 | 1,520 | 1,538 | +29 | +1.9% | 398,700 |
| 2022/10/24 | 1,525 | 1,531 | 1,502 | 1,509 | +10 | +0.7% | 248,100 |
| 2022/10/21 | 1,502 | 1,515 | 1,495 | 1,499 | -17 | -1.1% | 249,100 |
| 2022/10/20 | 1,528 | 1,532 | 1,505 | 1,516 | -30 | -1.9% | 244,000 |
| 2022/10/19 | 1,530 | 1,555 | 1,528 | 1,546 | +13 | +0.8% | 372,500 |
| 2022/10/18 | 1,531 | 1,538 | 1,509 | 1,533 | +31 | +2.1% | 353,500 |
| 2022/10/17 | 1,492 | 1,508 | 1,492 | 1,502 | -9 | -0.6% | 268,700 |
| 2022/10/14 | 1,508 | 1,521 | 1,486 | 1,511 | +33 | +2.2% | 678,800 |
| 2022/10/13 | 1,490 | 1,491 | 1,476 | 1,478 | -8 | -0.5% | 364,800 |
| 2022/10/12 | 1,502 | 1,515 | 1,475 | 1,486 | -20 | -1.3% | 665,700 |
| 2022/10/11 | 1,549 | 1,553 | 1,504 | 1,506 | -67 | -4.3% | 493,100 |
| 2022/10/07 | 1,565 | 1,579 | 1,553 | 1,573 | -25 | -1.6% | 467,000 |
| 2022/10/06 | 1,590 | 1,608 | 1,589 | 1,598 | +21 | +1.3% | 331,100 |
| 2022/10/05 | 1,581 | 1,582 | 1,565 | 1,577 | +21 | +1.3% | 355,700 |
| 2022/10/04 | 1,557 | 1,570 | 1,552 | 1,556 | +32 | +2.1% | 547,500 |
| 2022/10/03 | 1,489 | 1,524 | 1,485 | 1,524 | +22 | +1.5% | 540,400 |
| 2022/09/30 | 1,520 | 1,524 | 1,494 | 1,502 | -30 | -2% | 488,700 |
| 2022/09/29 | 1,540 | 1,549 | 1,520 | 1,532 | -4 | -0.3% | 522,300 |
| 2022/09/28 | 1,530 | 1,547 | 1,520 | 1,536 | -5 | -0.3% | 425,800 |
| 2022/09/27 | 1,544 | 1,560 | 1,536 | 1,541 | +9 | +0.6% | 361,900 |
| 2022/09/26 | 1,561 | 1,569 | 1,529 | 1,532 | -47 | -3% | 771,700 |
| 2022/09/22 | 1,582 | 1,586 | 1,567 | 1,579 | -17 | -1.1% | 667,900 |
| 2022/09/21 | 1,608 | 1,620 | 1,596 | 1,596 | -21 | -1.3% | 458,100 |
| 2022/09/20 | 1,615 | 1,636 | 1,611 | 1,617 | +4 | +0.2% | 449,800 |
| 2022/09/16 | 1,622 | 1,631 | 1,608 | 1,613 | -37 | -2.2% | 677,700 |
| 2022/09/15 | 1,659 | 1,666 | 1,649 | 1,650 | -4 | -0.2% | 266,000 |
| 2022/09/14 | 1,651 | 1,664 | 1,643 | 1,654 | -45 | -2.6% | 329,900 |
| 2022/09/13 | 1,702 | 1,711 | 1,693 | 1,699 | -7 | -0.4% | 222,800 |
| 2022/09/12 | 1,691 | 1,707 | 1,680 | 1,706 | +38 | +2.3% | 436,100 |
| 2022/09/09 | 1,647 | 1,669 | 1,640 | 1,668 | ±0 | ±0% | 570,400 |
| 2022/09/08 | 1,643 | 1,669 | 1,638 | 1,668 | +34 | +2.1% | 515,200 |
| 2022/09/07 | 1,663 | 1,675 | 1,625 | 1,634 | ±0 | ±0% | 711,300 |
| 2022/09/06 | 1,617 | 1,649 | 1,617 | 1,634 | +11 | +0.7% | 349,800 |
| 2022/09/05 | 1,622 | 1,628 | 1,606 | 1,623 | -18 | -1.1% | 469,300 |
| 2022/09/02 | 1,665 | 1,665 | 1,637 | 1,641 | -22 | -1.3% | 389,600 |
| 2022/09/01 | 1,680 | 1,688 | 1,663 | 1,663 | -40 | -2.3% | 423,300 |
| 2022/08/31 | 1,682 | 1,709 | 1,682 | 1,703 | +1 | +0.1% | 585,000 |
| 2022/08/30 | 1,702 | 1,713 | 1,697 | 1,702 | +5 | +0.3% | 460,900 |
| 2022/08/29 | 1,694 | 1,706 | 1,683 | 1,697 | -49 | -2.8% | 594,000 |
| 2022/08/26 | 1,746 | 1,754 | 1,743 | 1,746 | -6 | -0.3% | 339,400 |
| 2022/08/25 | 1,742 | 1,760 | 1,742 | 1,752 | -5 | -0.3% | 445,800 |
| 2022/08/24 | 1,771 | 1,782 | 1,755 | 1,757 | -27 | -1.5% | 306,300 |
| 2022/08/23 | 1,776 | 1,791 | 1,776 | 1,784 | -11 | -0.6% | 200,400 |
601～
650
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
