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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/12 | 1,838 | 1,860 | 1,834 | 1,854 | +37 | +2% | 335,800 |
| 2022/01/11 | 1,853 | 1,854 | 1,807 | 1,817 | -35 | -1.9% | 338,300 |
| 2022/01/07 | 1,880 | 1,894 | 1,839 | 1,852 | -26 | -1.4% | 310,900 |
| 2022/01/06 | 1,898 | 1,927 | 1,877 | 1,878 | -55 | -2.8% | 459,500 |
| 2022/01/05 | 1,936 | 1,952 | 1,917 | 1,933 | -4 | -0.2% | 322,900 |
| 2022/01/04 | 1,950 | 1,958 | 1,927 | 1,937 | +27 | +1.4% | 329,700 |
| 2021/12/30 | 1,918 | 1,926 | 1,893 | 1,910 | -18 | -0.9% | 267,300 |
| 2021/12/29 | 1,946 | 1,961 | 1,922 | 1,928 | -19 | -1% | 217,600 |
| 2021/12/28 | 1,935 | 1,953 | 1,915 | 1,947 | +38 | +2% | 319,300 |
| 2021/12/27 | 1,928 | 1,939 | 1,896 | 1,909 | -19 | -1% | 302,900 |
| 2021/12/24 | 1,936 | 1,939 | 1,920 | 1,928 | -7 | -0.4% | 401,900 |
| 2021/12/23 | 1,950 | 1,951 | 1,925 | 1,935 | ±0 | ±0% | 457,400 |
| 2021/12/22 | 1,941 | 1,942 | 1,921 | 1,935 | -3 | -0.2% | 314,800 |
| 2021/12/21 | 1,932 | 1,956 | 1,920 | 1,938 | +46 | +2.4% | 423,400 |
| 2021/12/20 | 1,945 | 1,951 | 1,868 | 1,892 | -62 | -3.2% | 477,300 |
851～
900
件表示中 / 3768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 | 213,600円 | -4.3% | -15.7% | 3.28% | 25.99倍 | 0.91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 |
| ＪＶＣＫＷ | 130,800円 | -3.3% | -17.0% | 1.38% | 13.68倍 | 1.53倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ダイヘン | 800,000円 | +1.6% | +1.9% | 2.10% | 14.71倍 | 1.38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 |
| 日清紡ＨＤ | 110,200円 | +2.3% | -11.5% | 3.27% | 15.65倍 | 0.64倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 航空電 | 254,900円 | +8.3% | +17.9% | 2.35% | 13.21倍 | 1.29倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
