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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,551 | 1,577 | 1,545 | 1,573 | +28 | +1.8% | 355,500 |
| 2018/05/07 | 1,556 | 1,556 | 1,528 | 1,545 | -10 | -0.6% | 145,700 |
| 2018/05/02 | 1,566 | 1,569 | 1,549 | 1,555 | -9 | -0.6% | 118,100 |
| 2018/05/01 | 1,550 | 1,573 | 1,543 | 1,564 | +20 | +1.3% | 220,400 |
| 2018/04/27 | 1,530 | 1,545 | 1,510 | 1,544 | +15 | +1% | 277,900 |
| 2018/04/26 | 1,529 | 1,538 | 1,518 | 1,529 | +9 | +0.6% | 159,000 |
| 2018/04/25 | 1,519 | 1,524 | 1,503 | 1,520 | -9 | -0.6% | 182,800 |
| 2018/04/24 | 1,526 | 1,530 | 1,508 | 1,529 | +18 | +1.2% | 191,600 |
| 2018/04/23 | 1,522 | 1,533 | 1,504 | 1,511 | -8 | -0.5% | 180,400 |
| 2018/04/20 | 1,522 | 1,525 | 1,502 | 1,519 | -9 | -0.6% | 328,900 |
| 2018/04/19 | 1,518 | 1,539 | 1,506 | 1,528 | +22 | +1.5% | 298,500 |
| 2018/04/18 | 1,485 | 1,508 | 1,481 | 1,506 | +30 | +2% | 245,800 |
| 2018/04/17 | 1,490 | 1,506 | 1,474 | 1,476 | -14 | -0.9% | 201,200 |
| 2018/04/16 | 1,486 | 1,492 | 1,469 | 1,490 | -8 | -0.5% | 185,500 |
| 2018/04/13 | 1,450 | 1,502 | 1,450 | 1,498 | +63 | +4.4% | 335,200 |
| 2018/04/12 | 1,457 | 1,461 | 1,430 | 1,435 | -22 | -1.5% | 155,900 |
| 2018/04/11 | 1,447 | 1,466 | 1,442 | 1,457 | +15 | +1% | 186,300 |
| 2018/04/10 | 1,431 | 1,444 | 1,417 | 1,442 | +5 | +0.3% | 192,200 |
| 2018/04/09 | 1,436 | 1,443 | 1,426 | 1,437 | -3 | -0.2% | 210,300 |
| 2018/04/06 | 1,461 | 1,461 | 1,431 | 1,440 | -10 | -0.7% | 296,300 |
| 2018/04/05 | 1,445 | 1,455 | 1,428 | 1,450 | +21 | +1.5% | 239,500 |
| 2018/04/04 | 1,434 | 1,442 | 1,423 | 1,429 | +2 | +0.1% | 212,500 |
| 2018/04/03 | 1,410 | 1,435 | 1,406 | 1,427 | ±0 | ±0% | 170,000 |
| 2018/04/02 | 1,442 | 1,446 | 1,427 | 1,427 | -1 | -0.1% | 102,900 |
| 2018/03/30 | 1,418 | 1,435 | 1,413 | 1,428 | +20 | +1.4% | 222,000 |
| 2018/03/29 | 1,426 | 1,434 | 1,391 | 1,408 | -6 | -0.4% | 349,300 |
| 2018/03/28 | 1,425 | 1,438 | 1,397 | 1,414 | -39 | -2.7% | 482,100 |
| 2018/03/27 | 1,430 | 1,453 | 1,423 | 1,453 | +27 | +1.9% | 314,100 |
| 2018/03/26 | 1,396 | 1,426 | 1,389 | 1,426 | -8 | -0.6% | 384,000 |
| 2018/03/23 | 1,463 | 1,478 | 1,431 | 1,434 | -67 | -4.5% | 379,500 |
| 2018/03/22 | 1,475 | 1,504 | 1,470 | 1,501 | +13 | +0.9% | 353,900 |
| 2018/03/20 | 1,457 | 1,493 | 1,447 | 1,488 | +24 | +1.6% | 539,100 |
| 2018/03/19 | 1,477 | 1,487 | 1,457 | 1,464 | -34 | -2.3% | 186,200 |
| 2018/03/16 | 1,495 | 1,504 | 1,475 | 1,498 | +10 | +0.7% | 486,100 |
| 2018/03/15 | 1,479 | 1,493 | 1,454 | 1,488 | +12 | +0.8% | 203,000 |
| 2018/03/14 | 1,473 | 1,481 | 1,465 | 1,476 | -8 | -0.5% | 164,200 |
| 2018/03/13 | 1,452 | 1,485 | 1,450 | 1,484 | +16 | +1.1% | 181,300 |
| 2018/03/12 | 1,475 | 1,475 | 1,458 | 1,468 | +14 | +1% | 198,200 |
| 2018/03/09 | 1,462 | 1,471 | 1,444 | 1,454 | +31 | +2.2% | 464,100 |
| 2018/03/08 | 1,429 | 1,435 | 1,415 | 1,423 | +13 | +0.9% | 258,400 |
| 2018/03/07 | 1,412 | 1,420 | 1,392 | 1,410 | -3 | -0.2% | 261,700 |
| 2018/03/06 | 1,411 | 1,422 | 1,411 | 1,413 | +21 | +1.5% | 212,800 |
| 2018/03/05 | 1,386 | 1,394 | 1,374 | 1,392 | -10 | -0.7% | 292,200 |
| 2018/03/02 | 1,416 | 1,422 | 1,394 | 1,402 | -59 | -4% | 331,400 |
| 2018/03/01 | 1,470 | 1,474 | 1,456 | 1,461 | -24 | -1.6% | 185,600 |
| 2018/02/28 | 1,482 | 1,496 | 1,480 | 1,485 | -3 | -0.2% | 296,300 |
| 2018/02/27 | 1,492 | 1,492 | 1,470 | 1,488 | +21 | +1.4% | 234,900 |
| 2018/02/26 | 1,472 | 1,473 | 1,459 | 1,467 | +3 | +0.2% | 125,400 |
| 2018/02/23 | 1,442 | 1,465 | 1,441 | 1,464 | +10 | +0.7% | 218,200 |
| 2018/02/22 | 1,443 | 1,456 | 1,435 | 1,454 | -16 | -1.1% | 268,500 |
1601～
1650
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
