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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,632 | 1,694 | 1,613 | 1,681 | +23 | +1.4% | 317,300 |
| 2016/02/05 | 1,633 | 1,665 | 1,628 | 1,658 | +2 | +0.1% | 439,200 |
| 2016/02/04 | 1,643 | 1,686 | 1,639 | 1,656 | -23 | -1.4% | 487,200 |
| 2016/02/03 | 1,672 | 1,696 | 1,659 | 1,679 | -28 | -1.6% | 365,000 |
| 2016/02/02 | 1,710 | 1,725 | 1,689 | 1,707 | -25 | -1.4% | 450,800 |
| 2016/02/01 | 1,788 | 1,788 | 1,716 | 1,732 | +184 | +11.9% | 752,900 |
| 2016/01/29 | 1,526 | 1,563 | 1,504 | 1,548 | +28 | +1.8% | 428,500 |
| 2016/01/28 | 1,500 | 1,529 | 1,483 | 1,520 | +13 | +0.9% | 327,300 |
| 2016/01/27 | 1,557 | 1,565 | 1,481 | 1,507 | -27 | -1.8% | 813,200 |
| 2016/01/26 | 1,527 | 1,553 | 1,514 | 1,534 | -29 | -1.9% | 329,700 |
| 2016/01/25 | 1,569 | 1,581 | 1,541 | 1,563 | +29 | +1.9% | 350,100 |
| 2016/01/22 | 1,510 | 1,537 | 1,472 | 1,534 | +85 | +5.9% | 274,400 |
| 2016/01/21 | 1,517 | 1,534 | 1,449 | 1,449 | -73 | -4.8% | 414,100 |
| 2016/01/20 | 1,569 | 1,574 | 1,522 | 1,522 | -47 | -3% | 448,600 |
| 2016/01/19 | 1,524 | 1,579 | 1,524 | 1,569 | +39 | +2.5% | 423,800 |
| 2016/01/18 | 1,511 | 1,538 | 1,485 | 1,530 | -14 | -0.9% | 479,400 |
| 2016/01/15 | 1,560 | 1,580 | 1,542 | 1,544 | +3 | +0.2% | 408,700 |
| 2016/01/14 | 1,531 | 1,550 | 1,516 | 1,541 | -36 | -2.3% | 327,900 |
| 2016/01/13 | 1,535 | 1,579 | 1,535 | 1,577 | +59 | +3.9% | 275,300 |
| 2016/01/12 | 1,543 | 1,556 | 1,515 | 1,518 | -55 | -3.5% | 381,700 |
| 2016/01/08 | 1,576 | 1,605 | 1,572 | 1,573 | -17 | -1.1% | 382,000 |
| 2016/01/07 | 1,624 | 1,637 | 1,587 | 1,590 | -35 | -2.2% | 326,100 |
| 2016/01/06 | 1,622 | 1,644 | 1,609 | 1,625 | -1 | -0.1% | 392,100 |
| 2016/01/05 | 1,615 | 1,641 | 1,610 | 1,626 | +7 | +0.4% | 292,800 |
| 2016/01/04 | 1,657 | 1,671 | 1,614 | 1,619 | -59 | -3.5% | 269,400 |
| 2015/12/30 | 1,680 | 1,697 | 1,667 | 1,678 | +5 | +0.3% | 144,600 |
| 2015/12/29 | 1,640 | 1,679 | 1,639 | 1,673 | +21 | +1.3% | 139,400 |
| 2015/12/28 | 1,664 | 1,681 | 1,642 | 1,652 | -12 | -0.7% | 232,300 |
| 2015/12/25 | 1,658 | 1,676 | 1,658 | 1,664 | +6 | +0.4% | 117,800 |
| 2015/12/24 | 1,696 | 1,748 | 1,651 | 1,658 | -17 | -1% | 319,400 |
| 2015/12/22 | 1,678 | 1,686 | 1,652 | 1,675 | +14 | +0.8% | 207,000 |
| 2015/12/21 | 1,655 | 1,669 | 1,636 | 1,661 | -16 | -1% | 322,800 |
| 2015/12/18 | 1,703 | 1,740 | 1,671 | 1,677 | -29 | -1.7% | 575,700 |
| 2015/12/17 | 1,731 | 1,750 | 1,694 | 1,706 | -2 | -0.1% | 574,700 |
| 2015/12/16 | 1,687 | 1,708 | 1,660 | 1,708 | +34 | +2% | 377,800 |
| 2015/12/15 | 1,707 | 1,715 | 1,670 | 1,674 | -50 | -2.9% | 306,800 |
| 2015/12/14 | 1,705 | 1,726 | 1,693 | 1,724 | -20 | -1.1% | 225,400 |
| 2015/12/11 | 1,712 | 1,773 | 1,711 | 1,744 | +11 | +0.6% | 469,200 |
| 2015/12/10 | 1,729 | 1,745 | 1,724 | 1,733 | -13 | -0.7% | 286,200 |
| 2015/12/09 | 1,749 | 1,764 | 1,741 | 1,746 | -25 | -1.4% | 295,500 |
| 2015/12/08 | 1,798 | 1,798 | 1,766 | 1,771 | -28 | -1.6% | 223,900 |
| 2015/12/07 | 1,790 | 1,809 | 1,788 | 1,799 | +21 | +1.2% | 177,400 |
| 2015/12/04 | 1,795 | 1,806 | 1,773 | 1,778 | -39 | -2.1% | 257,000 |
| 2015/12/03 | 1,803 | 1,819 | 1,796 | 1,817 | +13 | +0.7% | 398,500 |
| 2015/12/02 | 1,819 | 1,820 | 1,796 | 1,804 | -16 | -0.9% | 265,700 |
| 2015/12/01 | 1,810 | 1,834 | 1,801 | 1,820 | +12 | +0.7% | 336,600 |
| 2015/11/30 | 1,793 | 1,820 | 1,793 | 1,808 | +15 | +0.8% | 323,800 |
| 2015/11/27 | 1,809 | 1,812 | 1,788 | 1,793 | -16 | -0.9% | 317,400 |
| 2015/11/26 | 1,810 | 1,820 | 1,803 | 1,809 | +8 | +0.4% | 280,000 |
| 2015/11/25 | 1,807 | 1,807 | 1,773 | 1,801 | -21 | -1.2% | 425,300 |
2151～
2200
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
