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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 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 |
| 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 |
1701～
1750
件表示中 / 3730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 | 177,100円 | -4.3% | -15.7% | 3.95% | 22.28倍 | 0.78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 |
| エレコム | 182,800円 | +10.2% | +12.2% | 2.84% | 13.75倍 | 1.69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 |
| 東芝テック | 292,500円 | -0.4% | -23.7% | 1.54% | 17.21倍 | 1.43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 |
| ダイヘン | 638,000円 | +1.6% | +1.9% | 2.63% | 11.73倍 | 1.10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 |
| 日清紡ＨＤ | 91,700円 | +2.3% | -11.5% | 3.93% | 7.82倍 | 0.53倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
