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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,464 | 1,478 | 1,457 | 1,466 | -7 | -0.5% | 215,100 |
| 2018/08/30 | 1,489 | 1,489 | 1,466 | 1,473 | -4 | -0.3% | 189,700 |
| 2018/08/29 | 1,460 | 1,479 | 1,458 | 1,477 | +13 | +0.9% | 168,200 |
| 2018/08/28 | 1,484 | 1,495 | 1,462 | 1,464 | -2 | -0.1% | 164,300 |
| 2018/08/27 | 1,462 | 1,471 | 1,457 | 1,466 | +14 | +1% | 193,000 |
| 2018/08/24 | 1,476 | 1,482 | 1,447 | 1,452 | -18 | -1.2% | 337,500 |
| 2018/08/23 | 1,458 | 1,476 | 1,457 | 1,470 | +33 | +2.3% | 351,300 |
| 2018/08/22 | 1,425 | 1,443 | 1,417 | 1,437 | +9 | +0.6% | 173,900 |
| 2018/08/21 | 1,415 | 1,433 | 1,409 | 1,428 | +11 | +0.8% | 205,700 |
| 2018/08/20 | 1,426 | 1,430 | 1,408 | 1,417 | -17 | -1.2% | 267,900 |
| 2018/08/17 | 1,423 | 1,441 | 1,418 | 1,434 | +19 | +1.3% | 202,900 |
| 2018/08/16 | 1,403 | 1,417 | 1,388 | 1,415 | ±0 | ±0% | 378,700 |
| 2018/08/15 | 1,403 | 1,416 | 1,395 | 1,415 | +7 | +0.5% | 420,200 |
| 2018/08/14 | 1,404 | 1,412 | 1,392 | 1,408 | +9 | +0.6% | 338,700 |
| 2018/08/13 | 1,432 | 1,436 | 1,398 | 1,399 | -31 | -2.2% | 185,300 |
| 2018/08/10 | 1,457 | 1,460 | 1,426 | 1,430 | -34 | -2.3% | 199,600 |
| 2018/08/09 | 1,461 | 1,472 | 1,451 | 1,464 | +3 | +0.2% | 157,800 |
| 2018/08/08 | 1,465 | 1,482 | 1,457 | 1,461 | -1 | -0.1% | 333,500 |
| 2018/08/07 | 1,470 | 1,472 | 1,451 | 1,462 | -3 | -0.2% | 219,100 |
| 2018/08/06 | 1,490 | 1,503 | 1,463 | 1,465 | -21 | -1.4% | 258,800 |
| 2018/08/03 | 1,507 | 1,507 | 1,480 | 1,486 | -21 | -1.4% | 260,500 |
| 2018/08/02 | 1,522 | 1,535 | 1,506 | 1,507 | -7 | -0.5% | 289,900 |
| 2018/08/01 | 1,460 | 1,541 | 1,458 | 1,514 | +62 | +4.3% | 622,800 |
| 2018/07/31 | 1,436 | 1,472 | 1,425 | 1,452 | -14 | -1% | 262,300 |
| 2018/07/30 | 1,460 | 1,471 | 1,454 | 1,466 | +2 | +0.1% | 150,500 |
| 2018/07/27 | 1,455 | 1,465 | 1,446 | 1,464 | +17 | +1.2% | 147,000 |
| 2018/07/26 | 1,450 | 1,450 | 1,433 | 1,447 | +19 | +1.3% | 125,500 |
| 2018/07/25 | 1,430 | 1,440 | 1,424 | 1,428 | +6 | +0.4% | 135,200 |
| 2018/07/24 | 1,418 | 1,427 | 1,409 | 1,422 | +17 | +1.2% | 107,100 |
| 2018/07/23 | 1,401 | 1,415 | 1,396 | 1,405 | -4 | -0.3% | 126,700 |
| 2018/07/20 | 1,434 | 1,435 | 1,399 | 1,409 | -25 | -1.7% | 139,200 |
| 2018/07/19 | 1,427 | 1,445 | 1,424 | 1,434 | +8 | +0.6% | 139,600 |
| 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 |
1701～
1750
件表示中 / 3768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 | 212,100円 | -4.3% | -15.7% | 3.30% | 25.81倍 | 0.90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 |
| ＪＶＣＫＷ | 126,500円 | -3.3% | -17.0% | 1.42% | 13.23倍 | 1.48倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ダイヘン | 788,000円 | +1.6% | +1.9% | 2.13% | 14.49倍 | 1.36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 | 108,400円 | +2.3% | -11.5% | 3.32% | 15.39倍 | 0.63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 |
| 航空電 | 251,000円 | +8.3% | +17.9% | 2.39% | 13.01倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
