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 |
|---|---|---|---|---|---|---|---|
| 2016/07/27 | 1,308 | 1,335 | 1,302 | 1,320 | +26 | +2% | 256,100 |
| 2016/07/26 | 1,305 | 1,308 | 1,286 | 1,294 | -19 | -1.4% | 294,800 |
| 2016/07/25 | 1,300 | 1,323 | 1,280 | 1,313 | +32 | +2.5% | 493,600 |
| 2016/07/22 | 1,256 | 1,282 | 1,250 | 1,281 | -2 | -0.2% | 207,900 |
| 2016/07/21 | 1,299 | 1,299 | 1,274 | 1,283 | -5 | -0.4% | 386,900 |
| 2016/07/20 | 1,286 | 1,290 | 1,271 | 1,288 | -1 | -0.1% | 240,900 |
| 2016/07/19 | 1,285 | 1,291 | 1,272 | 1,289 | +21 | +1.7% | 243,700 |
| 2016/07/15 | 1,260 | 1,272 | 1,244 | 1,268 | +10 | +0.8% | 454,900 |
| 2016/07/14 | 1,250 | 1,263 | 1,244 | 1,258 | +3 | +0.2% | 388,400 |
| 2016/07/13 | 1,273 | 1,273 | 1,247 | 1,255 | +20 | +1.6% | 380,400 |
| 2016/07/12 | 1,231 | 1,251 | 1,231 | 1,235 | +42 | +3.5% | 297,200 |
| 2016/07/11 | 1,178 | 1,199 | 1,173 | 1,193 | +58 | +5.1% | 427,500 |
| 2016/07/08 | 1,166 | 1,166 | 1,133 | 1,135 | -24 | -2.1% | 640,600 |
| 2016/07/07 | 1,159 | 1,180 | 1,148 | 1,159 | +3 | +0.3% | 581,900 |
| 2016/07/06 | 1,150 | 1,158 | 1,140 | 1,156 | -29 | -2.4% | 449,100 |
| 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 |
2201～
2250
件表示中 / 3751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 | 184,600円 | -4.3% | -15.7% | 3.79% | 23.22倍 | 0.81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 |
| 東芝テック | 301,000円 | -0.4% | -23.7% | 1.50% | 17.72倍 | 1.48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 |
| フェローテック | 363,000円 | +3.9% | +1.7% | 4.08% | 10.62倍 | 0.72倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 航空電 | 237,200円 | +8.3% | +17.9% | 2.53% | 12.30倍 | 1.20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 |
| 日清紡ＨＤ | 94,900円 | +2.3% | -11.5% | 3.79% | 8.10倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
