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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,413 | 1,452 | 1,408 | 1,429 | +50 | +3.6% | 372,800 |
| 2016/11/30 | 1,388 | 1,398 | 1,378 | 1,379 | +8 | +0.6% | 473,900 |
| 2016/11/29 | 1,369 | 1,372 | 1,355 | 1,371 | -3 | -0.2% | 341,800 |
| 2016/11/28 | 1,389 | 1,393 | 1,353 | 1,374 | +1 | +0.1% | 388,600 |
| 2016/11/25 | 1,387 | 1,396 | 1,362 | 1,373 | -22 | -1.6% | 591,300 |
| 2016/11/24 | 1,421 | 1,424 | 1,388 | 1,395 | +1 | +0.1% | 347,200 |
| 2016/11/22 | 1,421 | 1,421 | 1,388 | 1,394 | -27 | -1.9% | 396,300 |
| 2016/11/21 | 1,430 | 1,437 | 1,418 | 1,421 | -2 | -0.1% | 202,600 |
| 2016/11/18 | 1,429 | 1,429 | 1,413 | 1,423 | +8 | +0.6% | 259,200 |
| 2016/11/17 | 1,427 | 1,427 | 1,409 | 1,415 | -1 | -0.1% | 246,500 |
| 2016/11/16 | 1,422 | 1,429 | 1,403 | 1,416 | +20 | +1.4% | 284,900 |
| 2016/11/15 | 1,402 | 1,413 | 1,391 | 1,396 | +1 | +0.1% | 423,000 |
| 2016/11/14 | 1,377 | 1,414 | 1,367 | 1,395 | +42 | +3.1% | 344,600 |
| 2016/11/11 | 1,379 | 1,396 | 1,347 | 1,353 | -15 | -1.1% | 454,100 |
| 2016/11/10 | 1,363 | 1,377 | 1,350 | 1,368 | +105 | +8.3% | 374,600 |
| 2016/11/09 | 1,348 | 1,364 | 1,251 | 1,263 | -81 | -6% | 352,200 |
| 2016/11/08 | 1,339 | 1,347 | 1,336 | 1,344 | +2 | +0.1% | 116,500 |
| 2016/11/07 | 1,348 | 1,357 | 1,338 | 1,342 | +12 | +0.9% | 223,000 |
| 2016/11/04 | 1,330 | 1,335 | 1,311 | 1,330 | -2 | -0.2% | 340,200 |
| 2016/11/02 | 1,344 | 1,353 | 1,322 | 1,332 | -22 | -1.6% | 444,400 |
| 2016/11/01 | 1,297 | 1,365 | 1,291 | 1,354 | +87 | +6.9% | 729,500 |
| 2016/10/31 | 1,265 | 1,272 | 1,248 | 1,267 | -11 | -0.9% | 320,800 |
| 2016/10/28 | 1,213 | 1,285 | 1,212 | 1,278 | +65 | +5.4% | 637,700 |
| 2016/10/27 | 1,217 | 1,223 | 1,203 | 1,213 | -5 | -0.4% | 196,900 |
| 2016/10/26 | 1,210 | 1,221 | 1,205 | 1,218 | +1 | +0.1% | 279,000 |
| 2016/10/25 | 1,209 | 1,218 | 1,209 | 1,217 | +10 | +0.8% | 307,300 |
| 2016/10/24 | 1,210 | 1,215 | 1,206 | 1,207 | -7 | -0.6% | 182,100 |
| 2016/10/21 | 1,208 | 1,222 | 1,200 | 1,214 | +12 | +1% | 267,500 |
| 2016/10/20 | 1,185 | 1,204 | 1,181 | 1,202 | +21 | +1.8% | 245,700 |
| 2016/10/19 | 1,188 | 1,189 | 1,178 | 1,181 | -8 | -0.7% | 200,600 |
| 2016/10/18 | 1,186 | 1,190 | 1,177 | 1,189 | +4 | +0.3% | 188,400 |
| 2016/10/17 | 1,170 | 1,186 | 1,168 | 1,185 | ±0 | ±0% | 311,100 |
| 2016/10/14 | 1,189 | 1,190 | 1,168 | 1,185 | -15 | -1.3% | 275,500 |
| 2016/10/13 | 1,205 | 1,210 | 1,197 | 1,200 | -2 | -0.2% | 436,500 |
| 2016/10/12 | 1,191 | 1,209 | 1,187 | 1,202 | -7 | -0.6% | 336,500 |
| 2016/10/11 | 1,201 | 1,215 | 1,195 | 1,209 | +10 | +0.8% | 310,900 |
| 2016/10/07 | 1,181 | 1,203 | 1,181 | 1,199 | +16 | +1.4% | 322,600 |
| 2016/10/06 | 1,208 | 1,210 | 1,161 | 1,183 | -13 | -1.1% | 713,300 |
| 2016/10/05 | 1,188 | 1,200 | 1,184 | 1,196 | +16 | +1.4% | 365,900 |
| 2016/10/04 | 1,172 | 1,189 | 1,169 | 1,180 | +17 | +1.5% | 293,400 |
| 2016/10/03 | 1,179 | 1,181 | 1,157 | 1,163 | +9 | +0.8% | 194,200 |
| 2016/09/30 | 1,149 | 1,158 | 1,141 | 1,154 | -32 | -2.7% | 320,600 |
| 2016/09/29 | 1,172 | 1,192 | 1,168 | 1,186 | +32 | +2.8% | 303,900 |
| 2016/09/28 | 1,149 | 1,157 | 1,139 | 1,154 | -3 | -0.3% | 226,900 |
| 2016/09/27 | 1,130 | 1,158 | 1,124 | 1,157 | +28 | +2.5% | 442,200 |
| 2016/09/26 | 1,137 | 1,139 | 1,127 | 1,129 | -25 | -2.2% | 373,900 |
| 2016/09/23 | 1,165 | 1,165 | 1,144 | 1,154 | -12 | -1% | 232,700 |
| 2016/09/21 | 1,130 | 1,168 | 1,126 | 1,166 | +36 | +3.2% | 310,000 |
| 2016/09/20 | 1,134 | 1,144 | 1,117 | 1,130 | -15 | -1.3% | 452,200 |
| 2016/09/16 | 1,137 | 1,162 | 1,133 | 1,145 | +16 | +1.4% | 583,900 |
1951～
2000
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
