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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,433 | 1,443 | 1,422 | 1,426 | +2 | +0.1% | 163,800 |
| 2018/07/17 | 1,422 | 1,443 | 1,413 | 1,424 | +5 | +0.4% | 198,700 |
| 2018/07/13 | 1,397 | 1,425 | 1,397 | 1,419 | +30 | +2.2% | 180,500 |
| 2018/07/12 | 1,372 | 1,397 | 1,367 | 1,389 | -3 | -0.2% | 237,300 |
| 2018/07/11 | 1,391 | 1,405 | 1,381 | 1,392 | -29 | -2% | 222,800 |
| 2018/07/10 | 1,423 | 1,435 | 1,421 | 1,421 | +1 | +0.1% | 249,900 |
| 2018/07/09 | 1,389 | 1,422 | 1,389 | 1,420 | +42 | +3% | 203,600 |
| 2018/07/06 | 1,342 | 1,383 | 1,342 | 1,378 | +40 | +3% | 260,700 |
| 2018/07/05 | 1,360 | 1,360 | 1,331 | 1,338 | -28 | -2% | 247,300 |
| 2018/07/04 | 1,352 | 1,377 | 1,352 | 1,366 | +6 | +0.4% | 288,000 |
| 2018/07/03 | 1,378 | 1,380 | 1,347 | 1,360 | -25 | -1.8% | 256,900 |
| 2018/07/02 | 1,410 | 1,426 | 1,383 | 1,385 | -24 | -1.7% | 171,500 |
| 2018/06/29 | 1,410 | 1,417 | 1,399 | 1,409 | -1 | -0.1% | 267,500 |
| 2018/06/28 | 1,395 | 1,414 | 1,388 | 1,410 | +14 | +1% | 280,200 |
| 2018/06/27 | 1,383 | 1,411 | 1,383 | 1,396 | +19 | +1.4% | 281,600 |
| 2018/06/26 | 1,353 | 1,380 | 1,340 | 1,377 | +11 | +0.8% | 241,900 |
| 2018/06/25 | 1,365 | 1,379 | 1,348 | 1,366 | +12 | +0.9% | 369,500 |
| 2018/06/22 | 1,346 | 1,358 | 1,336 | 1,354 | -1 | -0.1% | 493,900 |
| 2018/06/21 | 1,354 | 1,369 | 1,349 | 1,355 | ±0 | ±0% | 217,400 |
| 2018/06/20 | 1,347 | 1,355 | 1,332 | 1,355 | -5 | -0.4% | 427,700 |
| 2018/06/19 | 1,373 | 1,384 | 1,360 | 1,360 | -31 | -2.2% | 285,400 |
| 2018/06/18 | 1,401 | 1,401 | 1,385 | 1,391 | -17 | -1.2% | 195,600 |
| 2018/06/15 | 1,435 | 1,435 | 1,407 | 1,408 | -21 | -1.5% | 295,100 |
| 2018/06/14 | 1,437 | 1,440 | 1,422 | 1,429 | -22 | -1.5% | 272,400 |
| 2018/06/13 | 1,455 | 1,462 | 1,442 | 1,451 | +4 | +0.3% | 194,700 |
| 2018/06/12 | 1,456 | 1,456 | 1,438 | 1,447 | -2 | -0.1% | 164,300 |
| 2018/06/11 | 1,450 | 1,455 | 1,431 | 1,449 | -3 | -0.2% | 243,400 |
| 2018/06/08 | 1,455 | 1,480 | 1,452 | 1,452 | -8 | -0.5% | 414,400 |
| 2018/06/07 | 1,443 | 1,465 | 1,439 | 1,460 | +24 | +1.7% | 275,100 |
| 2018/06/06 | 1,411 | 1,440 | 1,409 | 1,436 | +32 | +2.3% | 422,600 |
| 2018/06/05 | 1,411 | 1,412 | 1,396 | 1,404 | -19 | -1.3% | 372,600 |
| 2018/06/04 | 1,421 | 1,436 | 1,417 | 1,423 | +29 | +2.1% | 243,200 |
| 2018/06/01 | 1,380 | 1,402 | 1,380 | 1,394 | -6 | -0.4% | 287,800 |
| 2018/05/31 | 1,400 | 1,408 | 1,386 | 1,400 | +9 | +0.6% | 508,900 |
| 2018/05/30 | 1,390 | 1,396 | 1,377 | 1,391 | -19 | -1.3% | 254,900 |
| 2018/05/29 | 1,421 | 1,422 | 1,405 | 1,410 | -18 | -1.3% | 175,300 |
| 2018/05/28 | 1,450 | 1,454 | 1,424 | 1,428 | -22 | -1.5% | 243,000 |
| 2018/05/25 | 1,470 | 1,478 | 1,450 | 1,450 | -25 | -1.7% | 291,200 |
| 2018/05/24 | 1,501 | 1,506 | 1,470 | 1,475 | -29 | -1.9% | 274,900 |
| 2018/05/23 | 1,487 | 1,510 | 1,487 | 1,504 | -6 | -0.4% | 402,500 |
| 2018/05/22 | 1,527 | 1,527 | 1,509 | 1,510 | -13 | -0.9% | 181,200 |
| 2018/05/21 | 1,553 | 1,553 | 1,515 | 1,523 | -38 | -2.4% | 291,900 |
| 2018/05/18 | 1,562 | 1,572 | 1,544 | 1,561 | +6 | +0.4% | 362,500 |
| 2018/05/17 | 1,547 | 1,558 | 1,538 | 1,555 | +13 | +0.8% | 175,700 |
| 2018/05/16 | 1,543 | 1,545 | 1,521 | 1,542 | -14 | -0.9% | 322,200 |
| 2018/05/15 | 1,543 | 1,561 | 1,543 | 1,556 | +28 | +1.8% | 256,400 |
| 2018/05/14 | 1,545 | 1,545 | 1,483 | 1,528 | -33 | -2.1% | 537,700 |
| 2018/05/11 | 1,477 | 1,565 | 1,475 | 1,561 | -36 | -2.3% | 549,500 |
| 2018/05/10 | 1,579 | 1,599 | 1,558 | 1,597 | +18 | +1.1% | 274,900 |
| 2018/05/09 | 1,576 | 1,581 | 1,566 | 1,579 | +6 | +0.4% | 274,200 |
1551～
1600
件表示中 / 3586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 | 207,300円 | -2.5% | -40.9% | 3.38% | 33.31倍 | 0.92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 |
| メイコー | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.36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 |
| 富通ゼネ | 208,300円 | +13.8% | -44.3% | 1.82% | - | 1.72倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| サン電子 | 872,000円 | +22.3% | - | 0.75% | 391.38倍 | 5.81倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 東芝テック | 361,500円 | +3.1% | +36.3% | 1.24% | 7.98倍 | 1.82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
