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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/11/24 | 1,805 | 1,825 | 1,793 | 1,822 | +8 | +0.4% | 407,600 |
| 2015/11/20 | 1,810 | 1,817 | 1,788 | 1,814 | -5 | -0.3% | 400,500 |
| 2015/11/19 | 1,830 | 1,830 | 1,800 | 1,819 | +9 | +0.5% | 501,800 |
| 2015/11/18 | 1,828 | 1,834 | 1,807 | 1,810 | -14 | -0.8% | 438,200 |
| 2015/11/17 | 1,810 | 1,835 | 1,799 | 1,824 | +18 | +1% | 648,100 |
| 2015/11/16 | 1,790 | 1,811 | 1,774 | 1,806 | -10 | -0.6% | 347,100 |
| 2015/11/13 | 1,823 | 1,828 | 1,801 | 1,816 | -11 | -0.6% | 644,500 |
| 2015/11/12 | 1,839 | 1,849 | 1,812 | 1,827 | -24 | -1.3% | 382,900 |
| 2015/11/11 | 1,816 | 1,859 | 1,810 | 1,851 | +34 | +1.9% | 444,600 |
| 2015/11/10 | 1,790 | 1,820 | 1,783 | 1,817 | +7 | +0.4% | 368,600 |
| 2015/11/09 | 1,793 | 1,818 | 1,790 | 1,810 | +30 | +1.7% | 405,000 |
| 2015/11/06 | 1,772 | 1,800 | 1,771 | 1,780 | +21 | +1.2% | 386,000 |
| 2015/11/05 | 1,730 | 1,774 | 1,721 | 1,759 | +43 | +2.5% | 398,800 |
| 2015/11/04 | 1,741 | 1,758 | 1,704 | 1,716 | +3 | +0.2% | 450,000 |
| 2015/11/02 | 1,650 | 1,726 | 1,650 | 1,713 | +40 | +2.4% | 488,800 |
| 2015/10/30 | 1,670 | 1,700 | 1,655 | 1,673 | ±0 | ±0% | 298,500 |
| 2015/10/29 | 1,657 | 1,680 | 1,654 | 1,673 | +15 | +0.9% | 237,600 |
| 2015/10/28 | 1,659 | 1,670 | 1,646 | 1,658 | +7 | +0.4% | 197,400 |
2351～
2400
件表示中 / 3768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 | 212,100円 | -4.3% | -15.7% | 3.30% | 25.81倍 | 0.90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 |
| ＪＶＣＫＷ | 126,500円 | -3.3% | -17.0% | 1.42% | 13.23倍 | 1.48倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ダイヘン | 788,000円 | +1.6% | +1.9% | 2.13% | 14.49倍 | 1.36倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 日清紡ＨＤ | 108,400円 | +2.3% | -11.5% | 3.32% | 15.39倍 | 0.63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 |
| 航空電 | 251,000円 | +8.3% | +17.9% | 2.39% | 13.01倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
