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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,370 | 1,423 | 1,366 | 1,402 | +12 | +0.9% | 342,800 |
| 2015/09/04 | 1,431 | 1,432 | 1,376 | 1,390 | -30 | -2.1% | 367,600 |
| 2015/09/03 | 1,428 | 1,454 | 1,417 | 1,420 | +13 | +0.9% | 363,300 |
| 2015/09/02 | 1,372 | 1,440 | 1,368 | 1,407 | +16 | +1.2% | 570,200 |
| 2015/09/01 | 1,432 | 1,439 | 1,390 | 1,391 | -29 | -2% | 411,500 |
| 2015/08/31 | 1,443 | 1,443 | 1,404 | 1,420 | -21 | -1.5% | 323,400 |
| 2015/08/28 | 1,444 | 1,456 | 1,425 | 1,441 | +36 | +2.6% | 230,700 |
| 2015/08/27 | 1,408 | 1,425 | 1,394 | 1,405 | +25 | +1.8% | 479,300 |
| 2015/08/26 | 1,343 | 1,390 | 1,335 | 1,380 | +29 | +2.1% | 545,200 |
| 2015/08/25 | 1,391 | 1,423 | 1,351 | 1,351 | -56 | -4% | 535,000 |
| 2015/08/24 | 1,455 | 1,468 | 1,406 | 1,407 | -78 | -5.3% | 380,000 |
| 2015/08/21 | 1,532 | 1,537 | 1,485 | 1,485 | -61 | -3.9% | 450,100 |
| 2015/08/20 | 1,559 | 1,572 | 1,543 | 1,546 | -20 | -1.3% | 298,400 |
| 2015/08/19 | 1,593 | 1,607 | 1,566 | 1,566 | -38 | -2.4% | 285,800 |
| 2015/08/18 | 1,601 | 1,632 | 1,599 | 1,604 | -9 | -0.6% | 218,500 |
| 2015/08/17 | 1,614 | 1,637 | 1,605 | 1,613 | -7 | -0.4% | 309,200 |
| 2015/08/14 | 1,627 | 1,635 | 1,606 | 1,620 | -17 | -1% | 172,500 |
| 2015/08/13 | 1,669 | 1,673 | 1,623 | 1,637 | -51 | -3% | 382,000 |
| 2015/08/12 | 1,680 | 1,719 | 1,656 | 1,688 | +29 | +1.7% | 810,100 |
| 2015/08/11 | 1,670 | 1,682 | 1,650 | 1,659 | +6 | +0.4% | 374,300 |
| 2015/08/10 | 1,640 | 1,660 | 1,627 | 1,653 | +23 | +1.4% | 416,100 |
| 2015/08/07 | 1,625 | 1,637 | 1,614 | 1,630 | -2 | -0.1% | 249,500 |
| 2015/08/06 | 1,625 | 1,652 | 1,624 | 1,632 | +18 | +1.1% | 367,400 |
| 2015/08/05 | 1,621 | 1,628 | 1,600 | 1,614 | -20 | -1.2% | 290,100 |
| 2015/08/04 | 1,650 | 1,667 | 1,602 | 1,634 | -2 | -0.1% | 764,400 |
| 2015/08/03 | 1,700 | 1,704 | 1,613 | 1,636 | +115 | +7.6% | 762,700 |
| 2015/07/31 | 1,501 | 1,563 | 1,499 | 1,521 | -2 | -0.1% | 548,800 |
| 2015/07/30 | 1,509 | 1,562 | 1,509 | 1,523 | +25 | +1.7% | 385,400 |
| 2015/07/29 | 1,518 | 1,529 | 1,498 | 1,498 | -14 | -0.9% | 376,700 |
| 2015/07/28 | 1,501 | 1,527 | 1,498 | 1,512 | -10 | -0.7% | 449,000 |
| 2015/07/27 | 1,538 | 1,546 | 1,519 | 1,522 | -34 | -2.2% | 268,800 |
| 2015/07/24 | 1,562 | 1,572 | 1,552 | 1,556 | -16 | -1% | 287,100 |
| 2015/07/23 | 1,570 | 1,575 | 1,555 | 1,572 | +7 | +0.4% | 281,800 |
| 2015/07/22 | 1,570 | 1,592 | 1,554 | 1,565 | +4 | +0.3% | 368,100 |
| 2015/07/21 | 1,569 | 1,572 | 1,553 | 1,561 | +16 | +1% | 262,700 |
| 2015/07/17 | 1,565 | 1,570 | 1,537 | 1,545 | -13 | -0.8% | 198,800 |
| 2015/07/16 | 1,563 | 1,569 | 1,555 | 1,558 | +8 | +0.5% | 290,000 |
| 2015/07/15 | 1,544 | 1,572 | 1,541 | 1,550 | +12 | +0.8% | 424,700 |
| 2015/07/14 | 1,538 | 1,563 | 1,531 | 1,538 | +30 | +2% | 349,600 |
| 2015/07/13 | 1,499 | 1,515 | 1,492 | 1,508 | +22 | +1.5% | 250,800 |
| 2015/07/10 | 1,492 | 1,500 | 1,477 | 1,486 | -4 | -0.3% | 272,900 |
| 2015/07/09 | 1,477 | 1,492 | 1,431 | 1,490 | -7 | -0.5% | 654,900 |
| 2015/07/08 | 1,560 | 1,577 | 1,497 | 1,497 | -75 | -4.8% | 604,400 |
| 2015/07/07 | 1,592 | 1,610 | 1,571 | 1,572 | +8 | +0.5% | 300,600 |
| 2015/07/06 | 1,564 | 1,582 | 1,561 | 1,564 | -22 | -1.4% | 287,000 |
| 2015/07/03 | 1,604 | 1,608 | 1,583 | 1,586 | -21 | -1.3% | 250,500 |
| 2015/07/02 | 1,622 | 1,637 | 1,604 | 1,607 | +11 | +0.7% | 380,700 |
| 2015/07/01 | 1,593 | 1,603 | 1,572 | 1,596 | +2 | +0.1% | 443,200 |
| 2015/06/30 | 1,600 | 1,616 | 1,593 | 1,594 | -19 | -1.2% | 411,100 |
| 2015/06/29 | 1,600 | 1,625 | 1,600 | 1,613 | -31 | -1.9% | 286,400 |
2251～
2300
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
