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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,383 | 1,393 | 1,383 | 1,393 | -1 | -0.1% | 227,400 |
| 2017/04/26 | 1,393 | 1,397 | 1,384 | 1,394 | +6 | +0.4% | 300,700 |
| 2017/04/25 | 1,375 | 1,394 | 1,370 | 1,388 | +14 | +1% | 355,000 |
| 2017/04/24 | 1,380 | 1,410 | 1,366 | 1,374 | +4 | +0.3% | 460,200 |
| 2017/04/21 | 1,370 | 1,376 | 1,368 | 1,370 | +10 | +0.7% | 353,900 |
| 2017/04/20 | 1,352 | 1,367 | 1,352 | 1,360 | +12 | +0.9% | 445,400 |
| 2017/04/19 | 1,344 | 1,355 | 1,341 | 1,348 | -4 | -0.3% | 519,500 |
| 2017/04/18 | 1,351 | 1,363 | 1,350 | 1,352 | +10 | +0.7% | 245,400 |
| 2017/04/17 | 1,342 | 1,347 | 1,333 | 1,342 | -7 | -0.5% | 175,700 |
| 2017/04/14 | 1,361 | 1,365 | 1,345 | 1,349 | -24 | -1.7% | 211,200 |
| 2017/04/13 | 1,357 | 1,373 | 1,353 | 1,373 | +3 | +0.2% | 583,100 |
| 2017/04/12 | 1,372 | 1,374 | 1,365 | 1,370 | -16 | -1.2% | 288,500 |
| 2017/04/11 | 1,380 | 1,394 | 1,374 | 1,386 | +5 | +0.4% | 572,100 |
| 2017/04/10 | 1,375 | 1,390 | 1,370 | 1,381 | +22 | +1.6% | 576,100 |
| 2017/04/07 | 1,369 | 1,380 | 1,335 | 1,359 | -3 | -0.2% | 654,600 |
| 2017/04/06 | 1,387 | 1,390 | 1,355 | 1,362 | -32 | -2.3% | 382,300 |
| 2017/04/05 | 1,401 | 1,411 | 1,387 | 1,394 | -2 | -0.1% | 317,300 |
| 2017/04/04 | 1,408 | 1,415 | 1,385 | 1,396 | -12 | -0.9% | 447,200 |
| 2017/04/03 | 1,420 | 1,420 | 1,406 | 1,408 | +1 | +0.1% | 317,900 |
| 2017/03/31 | 1,434 | 1,438 | 1,404 | 1,407 | -13 | -0.9% | 435,200 |
| 2017/03/30 | 1,421 | 1,437 | 1,418 | 1,420 | -9 | -0.6% | 330,700 |
| 2017/03/29 | 1,435 | 1,450 | 1,422 | 1,429 | -5 | -0.3% | 316,900 |
| 2017/03/28 | 1,431 | 1,439 | 1,424 | 1,434 | +14 | +1% | 413,700 |
| 2017/03/27 | 1,414 | 1,425 | 1,409 | 1,420 | -24 | -1.7% | 358,900 |
| 2017/03/24 | 1,429 | 1,447 | 1,423 | 1,444 | +13 | +0.9% | 343,700 |
| 2017/03/23 | 1,420 | 1,441 | 1,420 | 1,431 | +17 | +1.2% | 405,100 |
| 2017/03/22 | 1,446 | 1,447 | 1,414 | 1,414 | -62 | -4.2% | 288,400 |
| 2017/03/21 | 1,468 | 1,486 | 1,466 | 1,476 | +13 | +0.9% | 294,800 |
| 2017/03/17 | 1,464 | 1,470 | 1,457 | 1,463 | -31 | -2.1% | 274,800 |
| 2017/03/16 | 1,463 | 1,495 | 1,456 | 1,494 | +13 | +0.9% | 300,100 |
| 2017/03/15 | 1,484 | 1,484 | 1,463 | 1,481 | -11 | -0.7% | 177,000 |
| 2017/03/14 | 1,505 | 1,505 | 1,486 | 1,492 | -15 | -1% | 173,500 |
| 2017/03/13 | 1,511 | 1,519 | 1,506 | 1,507 | -5 | -0.3% | 250,900 |
| 2017/03/10 | 1,520 | 1,524 | 1,506 | 1,512 | +24 | +1.6% | 561,000 |
| 2017/03/09 | 1,466 | 1,490 | 1,458 | 1,488 | +32 | +2.2% | 322,300 |
| 2017/03/08 | 1,454 | 1,466 | 1,450 | 1,456 | +4 | +0.3% | 352,600 |
| 2017/03/07 | 1,426 | 1,457 | 1,426 | 1,452 | +30 | +2.1% | 413,200 |
| 2017/03/06 | 1,430 | 1,432 | 1,418 | 1,422 | -10 | -0.7% | 190,900 |
| 2017/03/03 | 1,445 | 1,447 | 1,428 | 1,432 | -21 | -1.4% | 296,200 |
| 2017/03/02 | 1,459 | 1,460 | 1,446 | 1,453 | +10 | +0.7% | 268,800 |
| 2017/03/01 | 1,440 | 1,445 | 1,419 | 1,443 | +7 | +0.5% | 446,400 |
| 2017/02/28 | 1,443 | 1,451 | 1,433 | 1,436 | ±0 | ±0% | 232,000 |
| 2017/02/27 | 1,436 | 1,440 | 1,419 | 1,436 | -11 | -0.8% | 240,900 |
| 2017/02/24 | 1,440 | 1,459 | 1,440 | 1,447 | +4 | +0.3% | 223,800 |
| 2017/02/23 | 1,445 | 1,451 | 1,438 | 1,443 | ±0 | ±0% | 215,700 |
| 2017/02/22 | 1,454 | 1,461 | 1,440 | 1,443 | -14 | -1% | 295,300 |
| 2017/02/21 | 1,452 | 1,457 | 1,445 | 1,457 | +1 | +0.1% | 182,400 |
| 2017/02/20 | 1,452 | 1,460 | 1,449 | 1,456 | +2 | +0.1% | 320,400 |
| 2017/02/17 | 1,452 | 1,456 | 1,443 | 1,454 | -5 | -0.3% | 248,700 |
| 2017/02/16 | 1,460 | 1,466 | 1,443 | 1,459 | ±0 | ±0% | 219,200 |
1851～
1900
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
