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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,811 | 1,835 | 1,809 | 1,824 | -4 | -0.2% | 154,700 |
| 2022/08/17 | 1,818 | 1,828 | 1,812 | 1,828 | +10 | +0.6% | 166,500 |
| 2022/08/16 | 1,834 | 1,835 | 1,818 | 1,818 | -10 | -0.5% | 187,700 |
| 2022/08/15 | 1,816 | 1,831 | 1,812 | 1,828 | +21 | +1.2% | 196,900 |
| 2022/08/12 | 1,808 | 1,823 | 1,801 | 1,807 | +34 | +1.9% | 277,800 |
| 2022/08/10 | 1,778 | 1,788 | 1,758 | 1,773 | -15 | -0.8% | 213,300 |
| 2022/08/09 | 1,814 | 1,815 | 1,769 | 1,788 | -32 | -1.8% | 292,100 |
| 2022/08/08 | 1,780 | 1,820 | 1,773 | 1,820 | +23 | +1.3% | 332,800 |
| 2022/08/05 | 1,752 | 1,817 | 1,750 | 1,797 | +52 | +3% | 480,400 |
| 2022/08/04 | 1,801 | 1,801 | 1,730 | 1,745 | -62 | -3.4% | 974,900 |
| 2022/08/03 | 1,878 | 1,880 | 1,802 | 1,807 | -31 | -1.7% | 834,900 |
| 2022/08/02 | 1,855 | 1,871 | 1,838 | 1,838 | -26 | -1.4% | 498,700 |
| 2022/08/01 | 1,839 | 1,867 | 1,830 | 1,864 | +36 | +2% | 444,400 |
| 2022/07/29 | 1,834 | 1,844 | 1,821 | 1,828 | -13 | -0.7% | 319,800 |
| 2022/07/28 | 1,850 | 1,861 | 1,834 | 1,841 | +9 | +0.5% | 387,300 |
| 2022/07/27 | 1,828 | 1,840 | 1,809 | 1,832 | +14 | +0.8% | 265,100 |
| 2022/07/26 | 1,799 | 1,826 | 1,794 | 1,818 | +8 | +0.4% | 235,500 |
| 2022/07/25 | 1,826 | 1,832 | 1,796 | 1,810 | -21 | -1.1% | 322,300 |
| 2022/07/22 | 1,798 | 1,845 | 1,793 | 1,831 | +14 | +0.8% | 490,400 |
| 2022/07/21 | 1,798 | 1,818 | 1,792 | 1,817 | +16 | +0.9% | 309,300 |
| 2022/07/20 | 1,772 | 1,806 | 1,763 | 1,801 | +66 | +3.8% | 491,500 |
| 2022/07/19 | 1,726 | 1,736 | 1,714 | 1,735 | +11 | +0.6% | 258,500 |
| 2022/07/15 | 1,743 | 1,747 | 1,721 | 1,724 | -13 | -0.7% | 301,700 |
| 2022/07/14 | 1,701 | 1,739 | 1,693 | 1,737 | +43 | +2.5% | 287,300 |
| 2022/07/13 | 1,699 | 1,704 | 1,687 | 1,694 | +12 | +0.7% | 370,200 |
| 2022/07/12 | 1,708 | 1,709 | 1,678 | 1,682 | -27 | -1.6% | 409,800 |
| 2022/07/11 | 1,728 | 1,730 | 1,700 | 1,709 | -8 | -0.5% | 518,400 |
| 2022/07/08 | 1,721 | 1,736 | 1,713 | 1,717 | +15 | +0.9% | 608,200 |
| 2022/07/07 | 1,704 | 1,715 | 1,685 | 1,702 | +17 | +1% | 475,200 |
| 2022/07/06 | 1,690 | 1,693 | 1,667 | 1,685 | -14 | -0.8% | 480,300 |
| 2022/07/05 | 1,688 | 1,704 | 1,681 | 1,699 | +19 | +1.1% | 495,800 |
| 2022/07/04 | 1,672 | 1,683 | 1,663 | 1,680 | +8 | +0.5% | 359,000 |
| 2022/07/01 | 1,680 | 1,708 | 1,665 | 1,672 | -6 | -0.4% | 490,000 |
| 2022/06/30 | 1,693 | 1,709 | 1,672 | 1,678 | -27 | -1.6% | 484,600 |
| 2022/06/29 | 1,680 | 1,715 | 1,677 | 1,705 | +8 | +0.5% | 501,100 |
| 2022/06/28 | 1,695 | 1,701 | 1,660 | 1,697 | +6 | +0.4% | 428,800 |
| 2022/06/27 | 1,686 | 1,697 | 1,675 | 1,691 | +12 | +0.7% | 381,100 |
| 2022/06/24 | 1,657 | 1,679 | 1,642 | 1,679 | +16 | +1% | 345,000 |
| 2022/06/23 | 1,662 | 1,698 | 1,659 | 1,663 | -9 | -0.5% | 269,800 |
| 2022/06/22 | 1,663 | 1,682 | 1,655 | 1,672 | +14 | +0.8% | 313,200 |
| 2022/06/21 | 1,640 | 1,672 | 1,634 | 1,658 | +34 | +2.1% | 337,600 |
| 2022/06/20 | 1,670 | 1,674 | 1,621 | 1,624 | -40 | -2.4% | 352,700 |
| 2022/06/17 | 1,641 | 1,675 | 1,632 | 1,664 | -34 | -2% | 572,400 |
| 2022/06/16 | 1,676 | 1,710 | 1,672 | 1,698 | +42 | +2.5% | 426,900 |
| 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 |
701～
750
件表示中 / 3730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 | 177,100円 | -4.3% | -15.7% | 3.95% | 22.28倍 | 0.78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 | 182,800円 | +10.2% | +12.2% | 2.84% | 13.75倍 | 1.69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 |
| 東芝テック | 292,500円 | -0.4% | -23.7% | 1.54% | 17.21倍 | 1.43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 |
| ダイヘン | 638,000円 | +1.6% | +1.9% | 2.63% | 11.73倍 | 1.10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 | 91,700円 | +2.3% | -11.5% | 3.93% | 7.82倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
