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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,185 | 1,192 | 1,177 | 1,185 | -11 | -0.9% | 203,000 |
| 2016/07/04 | 1,197 | 1,206 | 1,182 | 1,196 | -23 | -1.9% | 316,000 |
| 2016/07/01 | 1,214 | 1,244 | 1,212 | 1,219 | +24 | +2% | 442,800 |
| 2016/06/30 | 1,214 | 1,225 | 1,194 | 1,195 | -2 | -0.2% | 401,800 |
| 2016/06/29 | 1,182 | 1,208 | 1,171 | 1,197 | +36 | +3.1% | 574,100 |
| 2016/06/28 | 1,131 | 1,173 | 1,125 | 1,161 | ±0 | ±0% | 410,500 |
| 2016/06/27 | 1,154 | 1,169 | 1,149 | 1,161 | +29 | +2.6% | 720,100 |
| 2016/06/24 | 1,250 | 1,258 | 1,123 | 1,132 | -110 | -8.9% | 789,600 |
| 2016/06/23 | 1,232 | 1,245 | 1,225 | 1,242 | +10 | +0.8% | 294,500 |
| 2016/06/22 | 1,245 | 1,256 | 1,229 | 1,232 | -28 | -2.2% | 294,700 |
| 2016/06/21 | 1,234 | 1,263 | 1,216 | 1,260 | +18 | +1.4% | 302,400 |
| 2016/06/20 | 1,220 | 1,250 | 1,217 | 1,242 | +47 | +3.9% | 330,600 |
| 2016/06/17 | 1,202 | 1,222 | 1,188 | 1,195 | +5 | +0.4% | 1,645,500 |
| 2016/06/16 | 1,228 | 1,229 | 1,186 | 1,190 | -44 | -3.6% | 486,500 |
| 2016/06/15 | 1,229 | 1,246 | 1,223 | 1,234 | +4 | +0.3% | 426,000 |
| 2016/06/14 | 1,241 | 1,248 | 1,222 | 1,230 | -15 | -1.2% | 451,000 |
| 2016/06/13 | 1,270 | 1,276 | 1,238 | 1,245 | -50 | -3.9% | 906,700 |
| 2016/06/10 | 1,310 | 1,311 | 1,281 | 1,295 | +1 | +0.1% | 742,800 |
| 2016/06/09 | 1,314 | 1,316 | 1,289 | 1,294 | -33 | -2.5% | 723,000 |
| 2016/06/08 | 1,316 | 1,328 | 1,307 | 1,327 | +7 | +0.5% | 283,100 |
| 2016/06/07 | 1,322 | 1,330 | 1,312 | 1,320 | +5 | +0.4% | 391,800 |
| 2016/06/06 | 1,297 | 1,316 | 1,289 | 1,315 | -7 | -0.5% | 437,400 |
| 2016/06/03 | 1,306 | 1,326 | 1,305 | 1,322 | +16 | +1.2% | 435,800 |
| 2016/06/02 | 1,315 | 1,317 | 1,293 | 1,306 | -19 | -1.4% | 484,800 |
| 2016/06/01 | 1,342 | 1,344 | 1,320 | 1,325 | -20 | -1.5% | 404,700 |
| 2016/05/31 | 1,332 | 1,345 | 1,322 | 1,345 | +15 | +1.1% | 360,800 |
| 2016/05/30 | 1,302 | 1,334 | 1,302 | 1,330 | +28 | +2.2% | 390,900 |
| 2016/05/27 | 1,302 | 1,307 | 1,289 | 1,302 | +7 | +0.5% | 339,200 |
| 2016/05/26 | 1,310 | 1,311 | 1,284 | 1,295 | +7 | +0.5% | 374,000 |
| 2016/05/25 | 1,310 | 1,312 | 1,285 | 1,288 | +7 | +0.5% | 380,000 |
| 2016/05/24 | 1,296 | 1,298 | 1,275 | 1,281 | -20 | -1.5% | 458,100 |
| 2016/05/23 | 1,269 | 1,304 | 1,269 | 1,301 | +34 | +2.7% | 836,600 |
| 2016/05/20 | 1,286 | 1,291 | 1,241 | 1,267 | -49 | -3.7% | 1,441,300 |
| 2016/05/19 | 1,313 | 1,325 | 1,310 | 1,316 | +11 | +0.8% | 467,600 |
| 2016/05/18 | 1,305 | 1,315 | 1,290 | 1,305 | -8 | -0.6% | 407,500 |
| 2016/05/17 | 1,319 | 1,322 | 1,301 | 1,313 | +5 | +0.4% | 461,000 |
| 2016/05/16 | 1,303 | 1,322 | 1,294 | 1,308 | +5 | +0.4% | 626,300 |
| 2016/05/13 | 1,329 | 1,331 | 1,299 | 1,303 | -28 | -2.1% | 810,800 |
| 2016/05/12 | 1,338 | 1,368 | 1,324 | 1,331 | -127 | -8.7% | 1,298,400 |
| 2016/05/11 | 1,477 | 1,484 | 1,446 | 1,458 | -12 | -0.8% | 425,400 |
| 2016/05/10 | 1,445 | 1,471 | 1,421 | 1,470 | +20 | +1.4% | 333,100 |
| 2016/05/09 | 1,457 | 1,467 | 1,443 | 1,450 | +10 | +0.7% | 242,000 |
| 2016/05/06 | 1,454 | 1,479 | 1,421 | 1,440 | -11 | -0.8% | 382,300 |
| 2016/05/02 | 1,420 | 1,455 | 1,420 | 1,451 | -62 | -4.1% | 510,900 |
| 2016/04/28 | 1,571 | 1,592 | 1,504 | 1,513 | -55 | -3.5% | 543,500 |
| 2016/04/27 | 1,575 | 1,591 | 1,565 | 1,568 | -18 | -1.1% | 226,600 |
| 2016/04/26 | 1,598 | 1,605 | 1,575 | 1,586 | -24 | -1.5% | 164,600 |
| 2016/04/25 | 1,614 | 1,617 | 1,592 | 1,610 | +3 | +0.2% | 276,100 |
| 2016/04/22 | 1,586 | 1,607 | 1,580 | 1,607 | +9 | +0.6% | 182,600 |
| 2016/04/21 | 1,600 | 1,608 | 1,583 | 1,598 | +8 | +0.5% | 353,600 |
2051～
2100
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
