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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,366 | 1,380 | 1,355 | 1,372 | +11 | +0.8% | 378,800 |
| 2015/01/29 | 1,348 | 1,366 | 1,345 | 1,361 | -4 | -0.3% | 228,000 |
| 2015/01/28 | 1,359 | 1,370 | 1,349 | 1,365 | ±0 | ±0% | 269,800 |
| 2015/01/27 | 1,360 | 1,373 | 1,354 | 1,365 | +8 | +0.6% | 311,500 |
| 2015/01/26 | 1,322 | 1,357 | 1,313 | 1,357 | +14 | +1% | 346,100 |
| 2015/01/23 | 1,342 | 1,349 | 1,325 | 1,343 | +12 | +0.9% | 525,500 |
| 2015/01/22 | 1,335 | 1,339 | 1,314 | 1,331 | -10 | -0.7% | 464,300 |
| 2015/01/21 | 1,342 | 1,347 | 1,320 | 1,341 | -14 | -1% | 599,000 |
| 2015/01/20 | 1,342 | 1,359 | 1,339 | 1,355 | +18 | +1.3% | 746,200 |
| 2015/01/19 | 1,308 | 1,344 | 1,308 | 1,337 | +45 | +3.5% | 1,321,800 |
| 2015/01/16 | 1,281 | 1,335 | 1,267 | 1,292 | +14 | +1.1% | 1,729,400 |
| 2015/01/15 | 1,233 | 1,284 | 1,231 | 1,278 | +50 | +4.1% | 919,300 |
| 2015/01/14 | 1,241 | 1,251 | 1,224 | 1,228 | -24 | -1.9% | 576,400 |
| 2015/01/13 | 1,266 | 1,270 | 1,231 | 1,252 | -27 | -2.1% | 629,700 |
| 2015/01/09 | 1,273 | 1,296 | 1,266 | 1,279 | +22 | +1.8% | 862,400 |
| 2015/01/08 | 1,271 | 1,272 | 1,244 | 1,257 | -11 | -0.9% | 992,800 |
| 2015/01/07 | 1,251 | 1,285 | 1,250 | 1,268 | +6 | +0.5% | 734,400 |
| 2015/01/06 | 1,288 | 1,301 | 1,261 | 1,262 | -44 | -3.4% | 897,800 |
| 2015/01/05 | 1,269 | 1,308 | 1,269 | 1,306 | +38 | +3% | 1,327,300 |
| 2014/12/30 | 1,287 | 1,287 | 1,262 | 1,268 | -21 | -1.6% | 830,300 |
| 2014/12/29 | 1,308 | 1,310 | 1,279 | 1,289 | -9 | -0.7% | 839,400 |
| 2014/12/26 | 1,304 | 1,305 | 1,294 | 1,298 | -6 | -0.5% | 340,600 |
| 2014/12/25 | 1,316 | 1,316 | 1,299 | 1,304 | -13 | -1% | 316,400 |
| 2014/12/24 | 1,320 | 1,326 | 1,312 | 1,317 | +10 | +0.8% | 484,000 |
| 2014/12/22 | 1,312 | 1,312 | 1,299 | 1,307 | -3 | -0.2% | 294,000 |
| 2014/12/19 | 1,310 | 1,310 | 1,297 | 1,310 | +20 | +1.6% | 592,400 |
| 2014/12/18 | 1,288 | 1,308 | 1,283 | 1,290 | +20 | +1.6% | 551,700 |
| 2014/12/17 | 1,254 | 1,276 | 1,248 | 1,270 | +6 | +0.5% | 568,700 |
| 2014/12/16 | 1,247 | 1,280 | 1,240 | 1,264 | -5 | -0.4% | 791,100 |
| 2014/12/15 | 1,277 | 1,288 | 1,253 | 1,269 | -15 | -1.2% | 620,400 |
| 2014/12/12 | 1,285 | 1,291 | 1,275 | 1,284 | -1 | -0.1% | 1,402,900 |
| 2014/12/11 | 1,265 | 1,289 | 1,261 | 1,285 | +4 | +0.3% | 644,800 |
| 2014/12/10 | 1,290 | 1,293 | 1,274 | 1,281 | -10 | -0.8% | 548,800 |
| 2014/12/09 | 1,285 | 1,299 | 1,280 | 1,291 | -4 | -0.3% | 475,900 |
| 2014/12/08 | 1,290 | 1,302 | 1,290 | 1,295 | +8 | +0.6% | 632,300 |
| 2014/12/05 | 1,277 | 1,288 | 1,276 | 1,287 | +12 | +0.9% | 677,400 |
| 2014/12/04 | 1,260 | 1,279 | 1,257 | 1,275 | +25 | +2% | 730,400 |
| 2014/12/03 | 1,240 | 1,267 | 1,240 | 1,250 | +14 | +1.1% | 705,000 |
| 2014/12/02 | 1,220 | 1,239 | 1,213 | 1,236 | +12 | +1% | 560,900 |
| 2014/12/01 | 1,196 | 1,231 | 1,196 | 1,224 | +31 | +2.6% | 739,800 |
| 2014/11/28 | 1,172 | 1,196 | 1,170 | 1,193 | +29 | +2.5% | 800,400 |
| 2014/11/27 | 1,174 | 1,175 | 1,162 | 1,164 | -7 | -0.6% | 194,700 |
| 2014/11/26 | 1,163 | 1,177 | 1,162 | 1,171 | +1 | +0.1% | 214,300 |
| 2014/11/25 | 1,160 | 1,179 | 1,154 | 1,170 | +26 | +2.3% | 499,600 |
| 2014/11/21 | 1,137 | 1,144 | 1,121 | 1,144 | +5 | +0.4% | 403,200 |
| 2014/11/20 | 1,152 | 1,160 | 1,137 | 1,139 | -27 | -2.3% | 527,700 |
| 2014/11/19 | 1,155 | 1,179 | 1,151 | 1,166 | +19 | +1.7% | 590,700 |
| 2014/11/18 | 1,148 | 1,158 | 1,138 | 1,147 | +9 | +0.8% | 957,000 |
| 2014/11/17 | 1,179 | 1,182 | 1,135 | 1,138 | -45 | -3.8% | 666,700 |
| 2014/11/14 | 1,168 | 1,187 | 1,161 | 1,183 | +35 | +3% | 716,200 |
2401～
2450
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
