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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,431 | 1,439 | 1,426 | 1,433 | +4 | +0.3% | 283,300 |
| 2017/07/10 | 1,433 | 1,438 | 1,424 | 1,429 | +6 | +0.4% | 261,500 |
| 2017/07/07 | 1,422 | 1,434 | 1,417 | 1,423 | -7 | -0.5% | 317,600 |
| 2017/07/06 | 1,430 | 1,436 | 1,424 | 1,430 | ±0 | ±0% | 226,000 |
| 2017/07/05 | 1,411 | 1,432 | 1,409 | 1,430 | +19 | +1.3% | 242,300 |
| 2017/07/04 | 1,428 | 1,435 | 1,404 | 1,411 | ±0 | ±0% | 309,000 |
| 2017/07/03 | 1,414 | 1,424 | 1,407 | 1,411 | -1 | -0.1% | 261,200 |
| 2017/06/30 | 1,405 | 1,424 | 1,402 | 1,412 | -15 | -1.1% | 401,500 |
| 2017/06/29 | 1,438 | 1,445 | 1,422 | 1,427 | ±0 | ±0% | 316,400 |
| 2017/06/28 | 1,428 | 1,441 | 1,424 | 1,427 | -5 | -0.3% | 256,400 |
| 2017/06/27 | 1,435 | 1,441 | 1,430 | 1,432 | -1 | -0.1% | 205,900 |
| 2017/06/26 | 1,428 | 1,444 | 1,428 | 1,433 | +1 | +0.1% | 138,200 |
| 2017/06/23 | 1,434 | 1,436 | 1,429 | 1,432 | +2 | +0.1% | 149,800 |
| 2017/06/22 | 1,445 | 1,449 | 1,428 | 1,430 | -17 | -1.2% | 224,100 |
| 2017/06/21 | 1,448 | 1,457 | 1,444 | 1,447 | -9 | -0.6% | 190,700 |
| 2017/06/20 | 1,452 | 1,468 | 1,452 | 1,456 | +19 | +1.3% | 226,500 |
| 2017/06/19 | 1,430 | 1,440 | 1,426 | 1,437 | +9 | +0.6% | 175,900 |
| 2017/06/16 | 1,443 | 1,447 | 1,428 | 1,428 | ±0 | ±0% | 584,700 |
| 2017/06/15 | 1,437 | 1,442 | 1,423 | 1,428 | -15 | -1% | 200,000 |
| 2017/06/14 | 1,465 | 1,468 | 1,443 | 1,443 | -18 | -1.2% | 150,800 |
| 2017/06/13 | 1,448 | 1,474 | 1,448 | 1,461 | +3 | +0.2% | 143,200 |
| 2017/06/12 | 1,454 | 1,466 | 1,447 | 1,458 | -3 | -0.2% | 222,200 |
| 2017/06/09 | 1,459 | 1,468 | 1,447 | 1,461 | +16 | +1.1% | 333,100 |
| 2017/06/08 | 1,449 | 1,455 | 1,438 | 1,445 | +5 | +0.3% | 332,000 |
| 2017/06/07 | 1,438 | 1,448 | 1,436 | 1,440 | -2 | -0.1% | 277,700 |
| 2017/06/06 | 1,456 | 1,465 | 1,440 | 1,442 | -18 | -1.2% | 168,200 |
| 2017/06/05 | 1,486 | 1,489 | 1,459 | 1,460 | -23 | -1.6% | 260,100 |
| 2017/06/02 | 1,448 | 1,487 | 1,444 | 1,483 | +39 | +2.7% | 339,000 |
| 2017/06/01 | 1,432 | 1,447 | 1,431 | 1,444 | +22 | +1.5% | 267,800 |
| 2017/05/31 | 1,428 | 1,431 | 1,418 | 1,422 | -6 | -0.4% | 250,300 |
| 2017/05/30 | 1,425 | 1,431 | 1,419 | 1,428 | +1 | +0.1% | 200,300 |
| 2017/05/29 | 1,431 | 1,435 | 1,421 | 1,427 | -3 | -0.2% | 128,100 |
| 2017/05/26 | 1,435 | 1,446 | 1,427 | 1,430 | -12 | -0.8% | 172,100 |
| 2017/05/25 | 1,449 | 1,455 | 1,441 | 1,442 | -9 | -0.6% | 202,900 |
| 2017/05/24 | 1,450 | 1,469 | 1,445 | 1,451 | +26 | +1.8% | 265,700 |
| 2017/05/23 | 1,425 | 1,436 | 1,423 | 1,425 | +1 | +0.1% | 318,400 |
| 2017/05/22 | 1,410 | 1,427 | 1,406 | 1,424 | +20 | +1.4% | 233,100 |
| 2017/05/19 | 1,400 | 1,406 | 1,381 | 1,404 | +1 | +0.1% | 361,300 |
| 2017/05/18 | 1,392 | 1,406 | 1,387 | 1,403 | -21 | -1.5% | 297,700 |
| 2017/05/17 | 1,409 | 1,429 | 1,400 | 1,424 | +10 | +0.7% | 292,100 |
| 2017/05/16 | 1,395 | 1,430 | 1,393 | 1,414 | +32 | +2.3% | 555,100 |
| 2017/05/15 | 1,368 | 1,396 | 1,365 | 1,382 | +28 | +2.1% | 767,300 |
| 2017/05/12 | 1,392 | 1,405 | 1,346 | 1,354 | -128 | -8.6% | 1,253,200 |
| 2017/05/11 | 1,484 | 1,496 | 1,478 | 1,482 | +9 | +0.6% | 509,700 |
| 2017/05/10 | 1,477 | 1,485 | 1,470 | 1,473 | +3 | +0.2% | 292,800 |
| 2017/05/09 | 1,473 | 1,476 | 1,467 | 1,470 | -6 | -0.4% | 213,000 |
| 2017/05/08 | 1,449 | 1,486 | 1,447 | 1,476 | +37 | +2.6% | 445,100 |
| 2017/05/02 | 1,424 | 1,448 | 1,423 | 1,439 | +27 | +1.9% | 366,300 |
| 2017/05/01 | 1,387 | 1,414 | 1,382 | 1,412 | +12 | +0.9% | 293,500 |
| 2017/04/28 | 1,392 | 1,417 | 1,390 | 1,400 | +7 | +0.5% | 470,200 |
1801～
1850
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
