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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,893 | 1,893 | 1,866 | 1,871 | -18 | -1% | 199,100 |
| 2022/03/25 | 1,911 | 1,933 | 1,876 | 1,889 | -5 | -0.3% | 428,900 |
| 2022/03/24 | 1,845 | 1,898 | 1,833 | 1,894 | +38 | +2% | 500,700 |
| 2022/03/23 | 1,848 | 1,856 | 1,834 | 1,856 | +31 | +1.7% | 307,800 |
| 2022/03/22 | 1,841 | 1,844 | 1,816 | 1,825 | -3 | -0.2% | 281,500 |
| 2022/03/18 | 1,815 | 1,834 | 1,813 | 1,828 | +7 | +0.4% | 327,700 |
| 2022/03/17 | 1,849 | 1,849 | 1,804 | 1,821 | +28 | +1.6% | 272,600 |
| 2022/03/16 | 1,776 | 1,802 | 1,757 | 1,793 | +48 | +2.8% | 301,800 |
| 2022/03/15 | 1,770 | 1,775 | 1,739 | 1,745 | -29 | -1.6% | 297,100 |
| 2022/03/14 | 1,755 | 1,788 | 1,752 | 1,774 | +26 | +1.5% | 332,800 |
| 2022/03/11 | 1,725 | 1,752 | 1,722 | 1,748 | -23 | -1.3% | 420,000 |
| 2022/03/10 | 1,767 | 1,789 | 1,752 | 1,771 | +84 | +5% | 398,100 |
| 2022/03/09 | 1,689 | 1,716 | 1,665 | 1,687 | +11 | +0.7% | 397,900 |
| 2022/03/08 | 1,702 | 1,739 | 1,673 | 1,676 | -66 | -3.8% | 479,100 |
| 2022/03/07 | 1,750 | 1,759 | 1,718 | 1,742 | -71 | -3.9% | 386,200 |
| 2022/03/04 | 1,844 | 1,845 | 1,807 | 1,813 | -35 | -1.9% | 339,200 |
| 2022/03/03 | 1,855 | 1,860 | 1,832 | 1,848 | +11 | +0.6% | 226,600 |
| 2022/03/02 | 1,830 | 1,863 | 1,830 | 1,837 | -33 | -1.8% | 209,600 |
| 2022/03/01 | 1,917 | 1,918 | 1,868 | 1,870 | +7 | +0.4% | 465,200 |
| 2022/02/28 | 1,844 | 1,870 | 1,834 | 1,863 | +17 | +0.9% | 429,700 |
| 2022/02/25 | 1,820 | 1,853 | 1,808 | 1,846 | +66 | +3.7% | 337,800 |
| 2022/02/24 | 1,806 | 1,829 | 1,762 | 1,780 | -66 | -3.6% | 372,000 |
| 2022/02/22 | 1,831 | 1,851 | 1,821 | 1,846 | -23 | -1.2% | 200,600 |
| 2022/02/21 | 1,841 | 1,875 | 1,824 | 1,869 | -5 | -0.3% | 203,600 |
| 2022/02/18 | 1,866 | 1,879 | 1,849 | 1,874 | -8 | -0.4% | 226,400 |
| 2022/02/17 | 1,897 | 1,910 | 1,866 | 1,882 | -17 | -0.9% | 334,700 |
| 2022/02/16 | 1,892 | 1,914 | 1,883 | 1,899 | +71 | +3.9% | 449,200 |
| 2022/02/15 | 1,839 | 1,857 | 1,813 | 1,828 | +26 | +1.4% | 499,200 |
| 2022/02/14 | 1,861 | 1,868 | 1,799 | 1,802 | -120 | -6.2% | 596,500 |
| 2022/02/10 | 1,962 | 1,979 | 1,905 | 1,922 | -2 | -0.1% | 612,800 |
| 2022/02/09 | 1,885 | 1,926 | 1,884 | 1,924 | +68 | +3.7% | 610,400 |
| 2022/02/08 | 1,856 | 1,885 | 1,851 | 1,856 | +9 | +0.5% | 434,400 |
| 2022/02/07 | 1,835 | 1,873 | 1,805 | 1,847 | -24 | -1.3% | 769,000 |
| 2022/02/04 | 1,798 | 1,961 | 1,775 | 1,871 | +73 | +4.1% | 1,772,200 |
| 2022/02/03 | 1,794 | 1,806 | 1,774 | 1,798 | -8 | -0.4% | 597,500 |
| 2022/02/02 | 1,773 | 1,820 | 1,769 | 1,806 | +50 | +2.8% | 491,500 |
| 2022/02/01 | 1,827 | 1,833 | 1,752 | 1,756 | -16 | -0.9% | 384,200 |
| 2022/01/31 | 1,759 | 1,788 | 1,742 | 1,772 | +23 | +1.3% | 509,000 |
| 2022/01/28 | 1,732 | 1,752 | 1,700 | 1,749 | +55 | +3.2% | 410,100 |
| 2022/01/27 | 1,773 | 1,790 | 1,679 | 1,694 | -93 | -5.2% | 707,400 |
| 2022/01/26 | 1,792 | 1,811 | 1,784 | 1,787 | -7 | -0.4% | 308,100 |
| 2022/01/25 | 1,785 | 1,802 | 1,774 | 1,794 | -6 | -0.3% | 440,100 |
| 2022/01/24 | 1,771 | 1,811 | 1,763 | 1,800 | +11 | +0.6% | 242,600 |
| 2022/01/21 | 1,770 | 1,790 | 1,745 | 1,789 | -1 | -0.1% | 314,600 |
| 2022/01/20 | 1,770 | 1,801 | 1,753 | 1,790 | +20 | +1.1% | 308,300 |
| 2022/01/19 | 1,811 | 1,837 | 1,765 | 1,770 | -78 | -4.2% | 469,800 |
| 2022/01/18 | 1,849 | 1,878 | 1,828 | 1,848 | +12 | +0.7% | 315,500 |
| 2022/01/17 | 1,830 | 1,844 | 1,812 | 1,836 | +6 | +0.3% | 179,800 |
| 2022/01/14 | 1,815 | 1,831 | 1,795 | 1,830 | -1 | -0.1% | 365,100 |
| 2022/01/13 | 1,859 | 1,859 | 1,822 | 1,831 | -23 | -1.2% | 335,500 |
751～
800
件表示中 / 3683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 | 162,900円 | -2.5% | -40.9% | 4.30% | 24.45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 |
| エレコム | 164,900円 | +8.9% | +4.0% | 2.91% | 13.05倍 | 1.64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 |
| メイコー | 563,000円 | +9.8% | +22.7% | 1.42% | 9.84倍 | 1.49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 |
| ダイヘン | 589,000円 | +8.7% | +4.5% | 2.80% | 11.73倍 | 1.04倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 東芝テック | 256,900円 | +4.4% | +36.3% | 1.75% | 5.67倍 | 1.29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
