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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
