6925 ウシオ電機

6925
2024/06/21
時価
2200億円
PER 予
46.59倍
2010年以降
赤字-37.76倍
(2010-2024年)
PBR
0.88倍
2010年以降
0.55-1.72倍
(2010-2024年)
配当 予
3.42%
ROE 予
1.9%
ROA 予
1.33%
資料
Link
CSV,JSON

株価チャート

株価

6/21

前日 (6/20)
2,044
始値
2,040
高値
2,051
安値
2,023
終値 +0.15%
2,047
出来高 +32.01%
769,100

乖離率

株価(5日)
移動平均値
-0.24%
2,052
株価(25日)
移動平均値
-1.06%
2,069
出来高(5日)
移動平均値
+39.73%
550,400

2024/01/26~2024/06/21

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
06/212,0402,0512,0232,047+0.15%769,1002200億5250万-1.06%46.590.88
06/202,0622,0682,0332,044-0.92%582,6002197億3000万-1.11%46.520.88
06/192,0662,0742,0592,063-0.1%407,0002217億7250万-0.05%46.960.89
06/182,0702,0762,0552,065+1.08%472,6002219億8750万-0.15%470.89
06/172,0702,0722,0322,043-1.4%520,7002196億2250万-1.35%46.50.88
06/142,0652,0862,0632,072+0.1%369,9002227億4000万-0.05%47.160.9
06/132,0852,0892,0652,070-0.24%309,2002225億2500万-0.19%47.120.89
06/122,0882,0952,0712,075-0.62%266,6002230億6250万+0.05%47.230.9
06/112,0732,1102,0712,088+0.38%265,4002244億6000万+0.63%47.530.9
06/102,0442,0862,0442,080+1.76%333,5002236億+0.24%47.340.9
06/072,0502,0512,0352,044-0.44%531,8002197億3000万-1.49%46.520.88
06/062,0802,0852,0132,053-0.63%798,1002206億9750万-1.16%46.730.89
06/052,0872,0972,0592,066-1.67%606,0002220億9500万-0.58%47.030.89
06/042,0982,1092,0912,101-0.61%296,5002258億5750万+1.06%47.820.91
06/032,1182,1422,1082,114+0.14%302,9002272億5500万+1.88%48.120.91
05/312,0872,1202,0782,111+1.78%1,051,3002269億3250万+1.88%48.050.91
05/302,0502,0742,0352,074+0.78%273,5002229億5500万+0.34%47.210.9
05/292,1002,1002,0552,058-1.77%255,6002212億3500万-0.29%46.840.89
05/282,1002,1092,0902,095+0.77%251,8002252億1250万+1.7%47.690.91
05/272,0982,1012,0652,079-0.91%371,5002234億9250万+1.12%47.320.9
05/242,0562,1062,0482,098+1.45%319,9002255億3500万+2.24%47.750.91
05/232,0642,0872,0372,068+1.72%449,6002223億1000万+0.93%47.070.89
05/222,0452,0842,0332,033-0.68%440,1002185億4750万-0.64%46.270.88
05/212,0492,0792,0342,047+0.94%478,5002200億5250万+0.1%46.590.88
05/201,9902,0351,9832,028+1.6%411,2002180億1000万-0.69%46.160.88
05/171,9592,0001,9281,996+0.96%976,5002145億7000万-2.16%45.430.86
05/161,9902,0321,9751,977-8.43%1,536,4002125億2750万-2.99%450.85
05/152,1042,1702,0692,159+1.08%1,382,3002320億9250万+5.99%49.140.93
05/142,1042,1462,1042,136+1.52%626,1002296億2000万+5.33%48.620.92
05/132,0842,1112,0742,104+0.86%419,4002261億8000万+4.16%47.890.91
05/102,0952,1102,0762,086-0.05%276,1002242億4500万+3.63%47.480.9
05/092,1072,1072,0762,087-0.71%385,7002243億5250万+4.09%47.50.9
05/082,0952,1072,0702,102+0.57%353,7002259億6500万+5.21%47.850.91
05/072,1162,1182,0872,090+0.92%377,7002246億7500万+4.92%47.570.9
05/022,0832,0892,0612,071-1%301,5002226億3250万+4.33%47.140.9
05/012,0902,1052,0752,092+0.53%324,4002248億9000万+5.55%47.620.9
04/302,0692,0932,0592,081+0.14%394,8002237億750万+5.21%47.370.9
04/262,0232,0792,0032,078+2.72%1,630,3002233億8500万+5.22%47.30.9
04/252,0382,0382,0122,0230%421,0002174億7250万+2.53%46.050.87
04/241,9982,0231,9912,023+1.51%351,3002174億7250万+2.48%46.050.87
04/232,0002,0061,9861,993+0.25%464,0002142億4750万+0.96%45.360.86
04/221,9601,9931,9601,988+1.58%449,8002137億1000万+0.66%45.250.86
04/191,9871,9931,9441,957-2.2%582,6002103億7750万-0.96%44.540.85
04/181,9902,0211,9822,001+0.7%535,3002151億750万+1.11%45.550.86
04/172,0182,0251,9871,987-1.14%569,9002136億250万+0.35%45.230.86
04/161,9892,0181,9842,010+0.55%551,0002160億7500万+1.57%45.750.87
04/152,0002,0041,9811,999-0.7%436,8002148億9250万+1.06%45.50.86
04/122,0002,0251,9962,013+1.67%591,3002163億9750万+1.72%45.820.87
04/111,9721,9831,9551,980+0.15%424,0002128億5000万+0.05%45.070.86
04/101,9391,9831,9361,977+1.8%468,6002125億2750万-0.3%450.85
04/091,9441,9521,9361,942-0.21%365,8002398億3700万-2.26%44.20.84
04/081,9561,9641,9361,946+0.57%429,2002091億9500万-2.21%44.290.84
04/051,9321,9531,9161,935-0.26%475,8002080億1250万-2.86%44.040.84
04/041,9401,9611,9291,940+0.99%418,6002085億5000万-2.71%44.160.84
04/031,8931,9311,8831,921+1.8%713,3002065億750万-3.85%43.730.83
04/021,9121,9131,8841,887-1.36%641,8002028億5250万-5.84%42.950.82
04/011,9481,9511,9131,913-1.9%475,2002362億5550万-4.78%43.540.83
03/291,9391,9531,9221,950+1.04%290,3002408億2500万-3.18%19.280.88
03/281,9571,9611,9281,930-3.11%536,0002383億5500万-4.31%19.080.87
03/271,9892,0081,9811,992+0.5%637,2002460億1200万-1.43%19.690.9
03/262,0172,0171,9821,982-1.69%513,5002447億7700万-2.03%19.590.89
03/252,0312,0472,0082,016-0.35%580,0002489億7600万-0.44%19.930.91
03/222,0492,0492,0182,023-1.27%384,9002498億4050万-0.15%200.91
03/212,0222,0642,0202,049+1.59%514,7002530億5150万+1.09%20.260.92
03/192,0112,0412,0022,017+0.15%537,7002490億9950万-0.54%19.940.91
03/182,0322,0361,9952,014-0.44%480,8002487億2900万-0.84%19.910.91
03/152,0142,0522,0112,023-0.59%1,038,5002498億4050万-0.54%200.91
03/142,0122,0351,9932,035+1.4%436,0002513億2250万0%20.120.92
03/132,0002,0101,9752,007+1.67%492,5002478億6450万-1.47%19.840.9
03/121,9651,9781,9321,974+0.05%395,0002437億8900万-3.19%19.520.89
03/112,0112,0181,9491,973-3.19%662,7002436億6550万-3.43%19.510.89
03/082,0002,0521,9852,038+0.79%692,8002516億9300万-0.44%20.150.92
03/072,0762,0762,0212,022-2.41%679,6002497億1700万-1.27%19.990.91
03/062,0632,1022,0512,072-0.29%701,9002558億9200万+1.07%20.480.93
03/052,0232,0882,0142,078+3.49%1,213,0002566億3300万+1.32%20.540.94
03/041,9962,0221,9872,008+0.35%556,9002479億8800万-2.1%19.850.9
03/011,9802,0071,9782,001+0.96%669,2002471億2350万-2.68%19.780.9
02/292,0252,0251,9701,982-2.51%973,9002447億7700万-3.79%19.590.89
02/282,0652,0692,0302,033-1.79%486,7002510億7550万-1.6%20.10.91
02/272,0282,0722,0232,070+1.87%686,6002556億4500万+0.15%20.460.93
02/262,0412,0632,0272,032-0.1%716,6002509億5200万-1.65%20.090.91
02/222,0312,0402,0192,034+0.25%553,1002511億9900万-1.5%20.110.92
02/212,0152,0352,0092,029+0.15%369,9002505億8150万-1.6%20.060.91
02/202,0112,0292,0112,026-0.1%488,7002502億1100万-1.7%20.030.91
02/192,0402,0482,0172,028-0.69%446,0002504億5800万-1.6%20.050.91
02/162,0262,0572,0252,042+0.59%721,8002521億8700万-0.87%20.190.92
02/152,0662,0751,9952,030-1.74%649,1002507億500万-1.46%20.070.91
02/142,0602,0742,0362,066+0.1%641,0002551億5100万+0.24%20.430.93
02/132,1052,1052,0112,064-1.24%1,124,8002549億400万+0.15%20.410.93
02/092,0822,1032,0712,090+0.34%659,2002581億1500万+1.46%20.660.94
02/082,0532,0972,0502,083+1.26%474,8002572億5050万+1.26%20.590.94
02/072,0742,0812,0292,057-0.87%423,7002540億3950万+0.1%20.340.93
02/062,0612,1042,0562,075-0.1%552,0002562億6250万+1.07%20.510.93
02/052,0752,0882,0492,077+0.53%832,0002565億950万+1.32%20.530.93
02/022,0652,0782,0522,066+0.19%1,371,3002551億5100万+0.93%20.430.93
02/012,0642,0732,0532,062-0.67%845,3002546億5700万+0.88%20.390.93
01/312,0602,0792,0532,076-0.1%522,4002563億8600万+1.67%20.520.93
01/302,0902,1032,0772,078-0.29%522,2002566億3300万+1.86%20.540.94
01/292,0672,0862,0602,0840%416,8002573億7400万+2.16%20.60.94
01/262,0912,1032,0752,084-2.16%414,7002573億7400万+2.21%20.60.94

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,745
6/29
1,810
3/19
2,919,400
3/4
--+13.16%
11/5
-13.63%
3/18
2009年
3月期
2,125
4/28

4/22
933
12/1
2,983,100
4/30
--+17.89%
1/7
-26.22%
10/27
2010年
3月期
1,912
7/31
1,236
4/28
2,088,200
7/31
--+14.11%
7/31
-14.3%
10/2
2011年
3月期
1,719
2/18
1,294
11/1
2,958,000
5/11
2400億2177万1806億7956万+10.91%
1/4
-14.98%
3/15
2012年
3月期
1,702
5/11
1,030
11/18
1,589,100
2/15
2376億4808万1438億1758万+7.01%
2/24
-11.11%
8/22
2013年
3月期
1,166
4/2
807
10/17
2,806,800
10/17
1628億708万1126億8037万+9.56%
11/27
-12.45%
6/4
2014年
3月期
1,502
5/22
871
4/4
8,265,100
5/31
2097億2233万1216億1661万+39.67%
5/10
-9.96%
1/27
2015年
3月期
1,599
3/25
1,049
10/17
2,332,600
11/4
2232億6632万1464億7052万+11.27%
2/9
-10.42%
5/12
2016年
3月期
1,873
5/18
1,335
8/26
1,558,100
5/12
2615億2459万1864億434万+13.13%
5/13
-13.94%
8/25
2017年
3月期
1,617
4/25
985
8/1
2,926,200
8/1
2257億7964万1375億3429万+12.48%
11/1
-15.19%
8/3
2018年
3月期
1,739
1/18
1,333
4/17
1,442,900
7/31
2428億1434万1861億2508万+8.83%
7/31
-12.87%
2/14
2019年
3月期
1,599
5/10
1,093
12/25
785,800
2/1
2232億6632万1526億1419万+7%
8/1
-12.14%
10/26
2020年
3月期
1,796
1/10
997
3/23
1,796,600
1/10
2399億9718万1266億1900万+11.6%
9/11
-23.83%
3/19
2021年
3月期
1,608
6/8
959
4/6
8,928,600
6/2
2042億1600万1217億9300万+29.8%
6/2
-10.11%
8/3
2022年
3月期
2,334
11/8
1,403
5/13
3,932,500
6/30
2964億1800万1781億8100万+17.51%
7/2
-10.2%
4/12
2023年
3月期
1,880
8/3
1,475
10/12
2,847,300
2/6
2387億6000万1873億2500万+11.7%
11/15
-8.64%
9/26
2024年
3月期
2,243
12/14
1,611
4/20
3,341,100
5/12
2770億1050万1989億5850万+14.58%
5/12
-6.14%
8/14
最新2,047
2024/6/21
769,1002200億5250万-1.06%
2,069

年間値上がり率

1984/12/28 vs 1983/12/28
56%(1.56倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/27 vs 1985/12/28
-5%(0.95倍)
1987/12/28 vs 1986/12/27
-5%(0.95倍)
1988/12/28 vs 1987/12/28
5%(1.05倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
36%(1.36倍)
1994/12/30 vs 1993/12/30
45%(1.45倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
-31%(0.69倍)
1998/12/30 vs 1997/12/30
14%(1.14倍)
1999/12/30 vs 1998/12/30
99%(1.99倍)
2000/12/29 vs 1999/12/30
-5%(0.95倍)
2001/12/28 vs 2000/12/29
-21%(0.79倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
37%(1.37倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
44%(1.44倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
31%(1.31倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-28%(0.72倍)
2012/12/28 vs 2011/12/30
-15%(0.85倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
39%(1.39倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
42%(1.42倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/06/21 vs 2023/12/29
1%(1.01倍)
過去安値
336円(1983/01/18)
509%(6.09倍)
2,047円(6/21)