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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/31 | 1,814 | 1,845 | 1,807 | 1,826 | -16 | -0.9% | 417,400 |
| 2022/03/30 | 1,863 | 1,875 | 1,829 | 1,842 | -38 | -2% | 477,300 |
| 2022/03/29 | 1,871 | 1,880 | 1,833 | 1,880 | +9 | +0.5% | 425,800 |
| 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 |
801～
850
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 | 213,700円 | -4.3% | -15.7% | 3.28% | 26.00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 | 127,800円 | -3.3% | -17.0% | 1.41% | 13.37倍 | 1.49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 | 791,000円 | +1.6% | +1.9% | 2.12% | 14.55倍 | 1.37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 | 109,600円 | +2.3% | -11.5% | 3.28% | 15.56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 | 253,800円 | +8.3% | +17.9% | 2.36% | 13.16倍 | 1.28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
