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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,662 | 1,675 | 1,640 | 1,644 | -15 | -0.9% | 270,900 |
| 2015/06/25 | 1,686 | 1,693 | 1,653 | 1,659 | -43 | -2.5% | 681,500 |
| 2015/06/24 | 1,682 | 1,712 | 1,682 | 1,702 | +40 | +2.4% | 503,500 |
| 2015/06/23 | 1,651 | 1,667 | 1,638 | 1,662 | +7 | +0.4% | 517,900 |
| 2015/06/22 | 1,655 | 1,671 | 1,643 | 1,655 | +5 | +0.3% | 347,200 |
| 2015/06/19 | 1,620 | 1,668 | 1,620 | 1,650 | -10 | -0.6% | 864,600 |
| 2015/06/18 | 1,655 | 1,683 | 1,655 | 1,660 | -19 | -1.1% | 418,100 |
| 2015/06/17 | 1,706 | 1,711 | 1,671 | 1,679 | -28 | -1.6% | 489,600 |
| 2015/06/16 | 1,730 | 1,763 | 1,707 | 1,707 | -33 | -1.9% | 494,800 |
| 2015/06/15 | 1,736 | 1,759 | 1,719 | 1,740 | +1 | +0.1% | 570,200 |
| 2015/06/12 | 1,728 | 1,754 | 1,717 | 1,739 | -6 | -0.3% | 722,200 |
| 2015/06/11 | 1,757 | 1,759 | 1,710 | 1,745 | -7 | -0.4% | 632,000 |
| 2015/06/10 | 1,765 | 1,773 | 1,752 | 1,752 | -13 | -0.7% | 293,300 |
| 2015/06/09 | 1,786 | 1,798 | 1,764 | 1,765 | -35 | -1.9% | 445,100 |
| 2015/06/08 | 1,814 | 1,832 | 1,797 | 1,800 | -22 | -1.2% | 349,100 |
| 2015/06/05 | 1,792 | 1,822 | 1,792 | 1,822 | +26 | +1.4% | 454,900 |
| 2015/06/04 | 1,802 | 1,803 | 1,783 | 1,796 | -3 | -0.2% | 365,000 |
| 2015/06/03 | 1,800 | 1,812 | 1,792 | 1,799 | -13 | -0.7% | 532,300 |
| 2015/06/02 | 1,800 | 1,830 | 1,798 | 1,812 | -6 | -0.3% | 538,800 |
| 2015/06/01 | 1,809 | 1,825 | 1,802 | 1,818 | -14 | -0.8% | 363,700 |
| 2015/05/29 | 1,809 | 1,841 | 1,807 | 1,832 | +16 | +0.9% | 578,200 |
| 2015/05/28 | 1,805 | 1,836 | 1,803 | 1,816 | +8 | +0.4% | 502,600 |
| 2015/05/27 | 1,800 | 1,822 | 1,783 | 1,808 | -11 | -0.6% | 699,100 |
| 2015/05/26 | 1,843 | 1,846 | 1,815 | 1,819 | -28 | -1.5% | 449,100 |
| 2015/05/25 | 1,850 | 1,861 | 1,841 | 1,847 | -3 | -0.2% | 246,800 |
| 2015/05/22 | 1,840 | 1,863 | 1,829 | 1,850 | +23 | +1.3% | 505,300 |
| 2015/05/21 | 1,855 | 1,861 | 1,822 | 1,827 | -21 | -1.1% | 420,000 |
| 2015/05/20 | 1,848 | 1,857 | 1,809 | 1,848 | +12 | +0.7% | 846,800 |
| 2015/05/19 | 1,850 | 1,853 | 1,825 | 1,836 | -4 | -0.2% | 686,200 |
| 2015/05/18 | 1,869 | 1,873 | 1,784 | 1,840 | +70 | +4% | 1,313,600 |
| 2015/05/15 | 1,795 | 1,799 | 1,743 | 1,770 | -35 | -1.9% | 773,200 |
| 2015/05/14 | 1,790 | 1,813 | 1,761 | 1,805 | +4 | +0.2% | 1,070,200 |
| 2015/05/13 | 1,703 | 1,810 | 1,694 | 1,801 | +86 | +5% | 1,310,300 |
| 2015/05/12 | 1,654 | 1,720 | 1,647 | 1,715 | +101 | +6.3% | 1,558,100 |
| 2015/05/11 | 1,608 | 1,616 | 1,587 | 1,614 | +27 | +1.7% | 353,600 |
| 2015/05/08 | 1,578 | 1,598 | 1,569 | 1,587 | +9 | +0.6% | 321,600 |
| 2015/05/07 | 1,553 | 1,605 | 1,553 | 1,578 | +12 | +0.8% | 378,700 |
| 2015/05/01 | 1,551 | 1,577 | 1,550 | 1,566 | -10 | -0.6% | 312,000 |
| 2015/04/30 | 1,569 | 1,596 | 1,566 | 1,576 | -19 | -1.2% | 328,000 |
| 2015/04/28 | 1,595 | 1,603 | 1,582 | 1,595 | -1 | -0.1% | 233,700 |
| 2015/04/27 | 1,581 | 1,596 | 1,571 | 1,596 | +15 | +0.9% | 191,400 |
| 2015/04/24 | 1,596 | 1,596 | 1,576 | 1,581 | -16 | -1% | 266,000 |
| 2015/04/23 | 1,601 | 1,611 | 1,594 | 1,597 | +8 | +0.5% | 232,100 |
| 2015/04/22 | 1,597 | 1,604 | 1,582 | 1,589 | -4 | -0.3% | 353,000 |
| 2015/04/21 | 1,592 | 1,604 | 1,575 | 1,593 | ±0 | ±0% | 277,300 |
| 2015/04/20 | 1,577 | 1,603 | 1,568 | 1,593 | -6 | -0.4% | 287,200 |
| 2015/04/17 | 1,620 | 1,626 | 1,590 | 1,599 | -37 | -2.3% | 796,400 |
| 2015/04/16 | 1,595 | 1,640 | 1,588 | 1,636 | +44 | +2.8% | 414,400 |
| 2015/04/15 | 1,598 | 1,627 | 1,592 | 1,592 | -16 | -1% | 252,700 |
| 2015/04/14 | 1,569 | 1,633 | 1,569 | 1,608 | +21 | +1.3% | 826,700 |
2301～
2350
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
