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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,188 | 1,202 | 1,183 | 1,197 | -16 | -1.3% | 258,400 |
| 2018/12/07 | 1,201 | 1,219 | 1,194 | 1,213 | +26 | +2.2% | 383,500 |
| 2018/12/06 | 1,191 | 1,199 | 1,180 | 1,187 | -13 | -1.1% | 330,900 |
| 2018/12/05 | 1,190 | 1,210 | 1,181 | 1,200 | -16 | -1.3% | 341,200 |
| 2018/12/04 | 1,258 | 1,266 | 1,214 | 1,216 | -72 | -5.6% | 630,400 |
| 2018/12/03 | 1,293 | 1,304 | 1,286 | 1,288 | +16 | +1.3% | 207,400 |
| 2018/11/30 | 1,271 | 1,284 | 1,269 | 1,272 | +3 | +0.2% | 224,800 |
| 2018/11/29 | 1,280 | 1,289 | 1,268 | 1,269 | -2 | -0.2% | 282,400 |
| 2018/11/28 | 1,264 | 1,285 | 1,257 | 1,271 | +16 | +1.3% | 199,900 |
| 2018/11/27 | 1,254 | 1,260 | 1,245 | 1,255 | +8 | +0.6% | 195,500 |
| 2018/11/26 | 1,235 | 1,247 | 1,224 | 1,247 | +9 | +0.7% | 274,000 |
| 2018/11/22 | 1,255 | 1,258 | 1,237 | 1,238 | -9 | -0.7% | 226,400 |
| 2018/11/21 | 1,246 | 1,252 | 1,227 | 1,247 | -35 | -2.7% | 437,500 |
| 2018/11/20 | 1,266 | 1,285 | 1,262 | 1,282 | -1 | -0.1% | 175,700 |
| 2018/11/19 | 1,274 | 1,288 | 1,268 | 1,283 | +13 | +1% | 352,800 |
| 2018/11/16 | 1,282 | 1,290 | 1,264 | 1,270 | -19 | -1.5% | 301,100 |
| 2018/11/15 | 1,287 | 1,295 | 1,280 | 1,289 | -13 | -1% | 320,400 |
| 2018/11/14 | 1,300 | 1,321 | 1,297 | 1,302 | +6 | +0.5% | 332,900 |
| 2018/11/13 | 1,300 | 1,305 | 1,277 | 1,296 | -28 | -2.1% | 265,400 |
| 2018/11/12 | 1,326 | 1,333 | 1,309 | 1,324 | -13 | -1% | 133,000 |
| 2018/11/09 | 1,342 | 1,356 | 1,328 | 1,337 | +2 | +0.1% | 209,300 |
| 2018/11/08 | 1,341 | 1,360 | 1,333 | 1,335 | +25 | +1.9% | 194,300 |
| 2018/11/07 | 1,318 | 1,329 | 1,304 | 1,310 | -12 | -0.9% | 322,200 |
| 2018/11/06 | 1,318 | 1,337 | 1,307 | 1,322 | +7 | +0.5% | 309,200 |
| 2018/11/05 | 1,310 | 1,325 | 1,294 | 1,315 | -5 | -0.4% | 426,000 |
| 2018/11/02 | 1,313 | 1,324 | 1,298 | 1,320 | +2 | +0.2% | 474,100 |
| 2018/11/01 | 1,250 | 1,324 | 1,213 | 1,318 | -49 | -3.6% | 636,800 |
| 2018/10/31 | 1,317 | 1,371 | 1,314 | 1,367 | +54 | +4.1% | 432,500 |
| 2018/10/30 | 1,277 | 1,323 | 1,277 | 1,313 | +27 | +2.1% | 445,300 |
| 2018/10/29 | 1,282 | 1,298 | 1,275 | 1,286 | +9 | +0.7% | 249,900 |
| 2018/10/26 | 1,336 | 1,338 | 1,270 | 1,277 | -40 | -3% | 376,600 |
| 2018/10/25 | 1,330 | 1,335 | 1,314 | 1,317 | -58 | -4.2% | 292,400 |
| 2018/10/24 | 1,390 | 1,399 | 1,365 | 1,375 | ±0 | ±0% | 284,100 |
| 2018/10/23 | 1,392 | 1,395 | 1,374 | 1,375 | -29 | -2.1% | 225,300 |
| 2018/10/22 | 1,389 | 1,414 | 1,386 | 1,404 | +4 | +0.3% | 172,400 |
| 2018/10/19 | 1,392 | 1,410 | 1,390 | 1,400 | -5 | -0.4% | 202,000 |
| 2018/10/18 | 1,404 | 1,412 | 1,397 | 1,405 | +12 | +0.9% | 334,300 |
| 2018/10/17 | 1,388 | 1,396 | 1,378 | 1,393 | +10 | +0.7% | 325,000 |
| 2018/10/16 | 1,356 | 1,383 | 1,348 | 1,383 | +13 | +0.9% | 327,100 |
| 2018/10/15 | 1,374 | 1,387 | 1,364 | 1,370 | -10 | -0.7% | 322,900 |
| 2018/10/12 | 1,351 | 1,387 | 1,341 | 1,380 | +20 | +1.5% | 395,000 |
| 2018/10/11 | 1,371 | 1,382 | 1,348 | 1,360 | -65 | -4.6% | 495,000 |
| 2018/10/10 | 1,438 | 1,453 | 1,414 | 1,425 | -29 | -2% | 298,700 |
| 2018/10/09 | 1,495 | 1,504 | 1,448 | 1,454 | -81 | -5.3% | 269,800 |
| 2018/10/05 | 1,525 | 1,548 | 1,516 | 1,535 | -18 | -1.2% | 289,000 |
| 2018/10/04 | 1,546 | 1,561 | 1,538 | 1,553 | +14 | +0.9% | 176,300 |
| 2018/10/03 | 1,555 | 1,570 | 1,536 | 1,539 | -16 | -1% | 181,500 |
| 2018/10/02 | 1,560 | 1,576 | 1,554 | 1,555 | -2 | -0.1% | 213,900 |
| 2018/10/01 | 1,550 | 1,561 | 1,543 | 1,557 | -1 | -0.1% | 203,500 |
| 2018/09/28 | 1,563 | 1,583 | 1,539 | 1,558 | +6 | +0.4% | 425,500 |
1551～
1600
件表示中 / 3685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 | 161,500円 | -2.5% | -40.9% | 4.33% | 24.24倍 | 0.65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 |
| 航空電 | 222,200円 | +1.9% | +8.4% | 2.70% | 11.98倍 | 1.17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 |
| エレコム | 166,200円 | +8.9% | +4.0% | 2.89% | 13.15倍 | 1.65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 |
| メイコー | 553,000円 | +9.8% | +22.7% | 1.45% | 9.66倍 | 1.46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 |
| ダイヘン | 581,000円 | +8.7% | +4.5% | 2.84% | 11.57倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
