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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,673 | 1,692 | 1,642 | 1,668 | -5 | -0.3% | 420,200 |
| 2017/11/08 | 1,665 | 1,675 | 1,647 | 1,673 | +6 | +0.4% | 217,100 |
| 2017/11/07 | 1,634 | 1,673 | 1,632 | 1,667 | +33 | +2% | 398,500 |
| 2017/11/06 | 1,629 | 1,636 | 1,621 | 1,634 | +7 | +0.4% | 308,000 |
| 2017/11/02 | 1,646 | 1,648 | 1,620 | 1,627 | -18 | -1.1% | 512,500 |
| 2017/11/01 | 1,600 | 1,659 | 1,600 | 1,645 | +81 | +5.2% | 726,400 |
| 2017/10/31 | 1,555 | 1,574 | 1,512 | 1,564 | -16 | -1% | 719,900 |
| 2017/10/30 | 1,580 | 1,586 | 1,571 | 1,580 | +3 | +0.2% | 563,600 |
| 2017/10/27 | 1,574 | 1,579 | 1,569 | 1,577 | +10 | +0.6% | 528,500 |
| 2017/10/26 | 1,575 | 1,582 | 1,564 | 1,567 | -8 | -0.5% | 370,900 |
| 2017/10/25 | 1,588 | 1,588 | 1,574 | 1,575 | -8 | -0.5% | 397,800 |
| 2017/10/24 | 1,595 | 1,596 | 1,577 | 1,583 | -9 | -0.6% | 444,500 |
| 2017/10/23 | 1,598 | 1,598 | 1,590 | 1,592 | ±0 | ±0% | 306,100 |
| 2017/10/20 | 1,586 | 1,598 | 1,581 | 1,592 | ±0 | ±0% | 163,800 |
| 2017/10/19 | 1,580 | 1,595 | 1,577 | 1,592 | +8 | +0.5% | 213,600 |
| 2017/10/18 | 1,574 | 1,586 | 1,573 | 1,584 | +12 | +0.8% | 210,600 |
| 2017/10/17 | 1,574 | 1,579 | 1,567 | 1,572 | ±0 | ±0% | 174,500 |
| 2017/10/16 | 1,560 | 1,578 | 1,556 | 1,572 | +7 | +0.4% | 203,700 |
| 2017/10/13 | 1,548 | 1,569 | 1,541 | 1,565 | +13 | +0.8% | 196,400 |
| 2017/10/12 | 1,541 | 1,553 | 1,531 | 1,552 | +14 | +0.9% | 165,400 |
| 2017/10/11 | 1,536 | 1,547 | 1,529 | 1,538 | +5 | +0.3% | 178,500 |
| 2017/10/10 | 1,536 | 1,536 | 1,523 | 1,533 | -15 | -1% | 293,400 |
| 2017/10/06 | 1,560 | 1,569 | 1,543 | 1,548 | -7 | -0.5% | 251,900 |
| 2017/10/05 | 1,548 | 1,565 | 1,543 | 1,555 | +20 | +1.3% | 396,000 |
| 2017/10/04 | 1,532 | 1,542 | 1,528 | 1,535 | +3 | +0.2% | 208,300 |
| 2017/10/03 | 1,530 | 1,534 | 1,514 | 1,532 | +10 | +0.7% | 381,800 |
| 2017/10/02 | 1,510 | 1,529 | 1,509 | 1,522 | +21 | +1.4% | 294,100 |
| 2017/09/29 | 1,505 | 1,506 | 1,496 | 1,501 | -4 | -0.3% | 233,500 |
| 2017/09/28 | 1,506 | 1,508 | 1,498 | 1,505 | +5 | +0.3% | 266,200 |
| 2017/09/27 | 1,502 | 1,506 | 1,487 | 1,500 | -5 | -0.3% | 170,500 |
| 2017/09/26 | 1,495 | 1,507 | 1,491 | 1,505 | +5 | +0.3% | 321,200 |
| 2017/09/25 | 1,500 | 1,511 | 1,498 | 1,500 | +7 | +0.5% | 166,500 |
| 2017/09/22 | 1,510 | 1,519 | 1,492 | 1,493 | -10 | -0.7% | 188,500 |
| 2017/09/21 | 1,517 | 1,524 | 1,499 | 1,503 | -7 | -0.5% | 224,700 |
| 2017/09/20 | 1,510 | 1,517 | 1,502 | 1,510 | +5 | +0.3% | 297,400 |
| 2017/09/19 | 1,503 | 1,507 | 1,493 | 1,505 | +18 | +1.2% | 387,900 |
| 2017/09/15 | 1,496 | 1,498 | 1,482 | 1,487 | -12 | -0.8% | 407,800 |
| 2017/09/14 | 1,505 | 1,510 | 1,489 | 1,499 | +6 | +0.4% | 181,600 |
| 2017/09/13 | 1,495 | 1,496 | 1,485 | 1,493 | +2 | +0.1% | 189,300 |
| 2017/09/12 | 1,491 | 1,494 | 1,483 | 1,491 | +8 | +0.5% | 132,900 |
| 2017/09/11 | 1,482 | 1,491 | 1,478 | 1,483 | +12 | +0.8% | 139,800 |
| 2017/09/08 | 1,480 | 1,486 | 1,469 | 1,471 | -10 | -0.7% | 265,500 |
| 2017/09/07 | 1,479 | 1,491 | 1,473 | 1,481 | +5 | +0.3% | 253,100 |
| 2017/09/06 | 1,453 | 1,478 | 1,444 | 1,476 | +15 | +1% | 215,100 |
| 2017/09/05 | 1,481 | 1,487 | 1,460 | 1,461 | -15 | -1% | 162,800 |
| 2017/09/04 | 1,494 | 1,506 | 1,473 | 1,476 | -27 | -1.8% | 209,100 |
| 2017/09/01 | 1,502 | 1,505 | 1,490 | 1,503 | +10 | +0.7% | 300,700 |
| 2017/08/31 | 1,504 | 1,516 | 1,491 | 1,493 | -4 | -0.3% | 247,200 |
| 2017/08/30 | 1,489 | 1,501 | 1,479 | 1,497 | +17 | +1.1% | 318,300 |
| 2017/08/29 | 1,466 | 1,485 | 1,466 | 1,480 | -11 | -0.7% | 209,600 |
1901～
1950
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
