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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,461 | 1,482 | 1,459 | 1,470 | +14 | +1% | 221,700 |
| 2018/02/20 | 1,463 | 1,463 | 1,445 | 1,456 | -11 | -0.7% | 187,800 |
| 2018/02/19 | 1,443 | 1,467 | 1,441 | 1,467 | +39 | +2.7% | 176,000 |
| 2018/02/16 | 1,431 | 1,446 | 1,425 | 1,428 | +2 | +0.1% | 306,300 |
| 2018/02/15 | 1,440 | 1,442 | 1,423 | 1,426 | +14 | +1% | 285,500 |
| 2018/02/14 | 1,440 | 1,444 | 1,403 | 1,412 | -30 | -2.1% | 218,300 |
| 2018/02/13 | 1,474 | 1,476 | 1,437 | 1,442 | -25 | -1.7% | 400,900 |
| 2018/02/09 | 1,456 | 1,473 | 1,452 | 1,467 | -29 | -1.9% | 487,500 |
| 2018/02/08 | 1,501 | 1,518 | 1,487 | 1,496 | +9 | +0.6% | 370,700 |
| 2018/02/07 | 1,530 | 1,556 | 1,485 | 1,487 | +9 | +0.6% | 407,100 |
| 2018/02/06 | 1,502 | 1,519 | 1,453 | 1,478 | -73 | -4.7% | 525,900 |
| 2018/02/05 | 1,579 | 1,588 | 1,541 | 1,551 | -54 | -3.4% | 376,000 |
| 2018/02/02 | 1,599 | 1,613 | 1,595 | 1,605 | -3 | -0.2% | 314,100 |
| 2018/02/01 | 1,664 | 1,682 | 1,599 | 1,608 | -56 | -3.4% | 584,600 |
| 2018/01/31 | 1,675 | 1,700 | 1,663 | 1,664 | -5 | -0.3% | 484,000 |
| 2018/01/30 | 1,698 | 1,708 | 1,669 | 1,669 | -23 | -1.4% | 249,700 |
| 2018/01/29 | 1,685 | 1,705 | 1,682 | 1,692 | +11 | +0.7% | 201,800 |
| 2018/01/26 | 1,695 | 1,729 | 1,680 | 1,681 | -3 | -0.2% | 255,900 |
| 2018/01/25 | 1,685 | 1,708 | 1,677 | 1,684 | -20 | -1.2% | 224,700 |
| 2018/01/24 | 1,717 | 1,732 | 1,702 | 1,704 | -13 | -0.8% | 180,100 |
| 2018/01/23 | 1,695 | 1,727 | 1,695 | 1,717 | +26 | +1.5% | 258,200 |
| 2018/01/22 | 1,695 | 1,700 | 1,682 | 1,691 | -11 | -0.6% | 213,300 |
| 2018/01/19 | 1,708 | 1,731 | 1,699 | 1,702 | +9 | +0.5% | 230,800 |
| 2018/01/18 | 1,722 | 1,739 | 1,691 | 1,693 | +2 | +0.1% | 321,800 |
| 2018/01/17 | 1,675 | 1,698 | 1,674 | 1,691 | +8 | +0.5% | 210,000 |
| 2018/01/16 | 1,670 | 1,685 | 1,670 | 1,683 | +4 | +0.2% | 163,900 |
| 2018/01/15 | 1,678 | 1,688 | 1,674 | 1,679 | +18 | +1.1% | 116,000 |
| 2018/01/12 | 1,673 | 1,683 | 1,655 | 1,661 | -19 | -1.1% | 280,900 |
| 2018/01/11 | 1,670 | 1,684 | 1,668 | 1,680 | +5 | +0.3% | 244,600 |
| 2018/01/10 | 1,688 | 1,688 | 1,671 | 1,675 | -17 | -1% | 225,700 |
| 2018/01/09 | 1,670 | 1,707 | 1,666 | 1,692 | +37 | +2.2% | 266,500 |
| 2018/01/05 | 1,670 | 1,671 | 1,645 | 1,655 | -7 | -0.4% | 158,700 |
| 2018/01/04 | 1,621 | 1,662 | 1,620 | 1,662 | +51 | +3.2% | 173,400 |
| 2017/12/29 | 1,612 | 1,623 | 1,609 | 1,611 | +4 | +0.2% | 104,700 |
| 2017/12/28 | 1,634 | 1,634 | 1,604 | 1,607 | -28 | -1.7% | 189,500 |
| 2017/12/27 | 1,638 | 1,644 | 1,629 | 1,635 | -4 | -0.2% | 101,700 |
| 2017/12/26 | 1,650 | 1,650 | 1,635 | 1,639 | -6 | -0.4% | 117,100 |
| 2017/12/25 | 1,636 | 1,645 | 1,629 | 1,645 | +9 | +0.6% | 102,100 |
| 2017/12/22 | 1,629 | 1,645 | 1,629 | 1,636 | +7 | +0.4% | 126,000 |
| 2017/12/21 | 1,617 | 1,632 | 1,612 | 1,629 | +7 | +0.4% | 123,300 |
| 2017/12/20 | 1,601 | 1,625 | 1,601 | 1,622 | +17 | +1.1% | 107,200 |
| 2017/12/19 | 1,618 | 1,618 | 1,602 | 1,605 | -4 | -0.2% | 141,600 |
| 2017/12/18 | 1,607 | 1,613 | 1,597 | 1,609 | +14 | +0.9% | 155,500 |
| 2017/12/15 | 1,595 | 1,599 | 1,579 | 1,595 | -6 | -0.4% | 208,500 |
| 2017/12/14 | 1,595 | 1,603 | 1,589 | 1,601 | +15 | +0.9% | 163,100 |
| 2017/12/13 | 1,596 | 1,602 | 1,582 | 1,586 | -7 | -0.4% | 144,200 |
| 2017/12/12 | 1,600 | 1,606 | 1,589 | 1,593 | -5 | -0.3% | 110,800 |
| 2017/12/11 | 1,593 | 1,598 | 1,580 | 1,598 | -2 | -0.1% | 170,400 |
| 2017/12/08 | 1,582 | 1,606 | 1,581 | 1,600 | +15 | +0.9% | 352,200 |
| 2017/12/07 | 1,579 | 1,595 | 1,577 | 1,585 | +14 | +0.9% | 211,900 |
1651～
1700
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
