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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,333 | 1,360 | 1,332 | 1,352 | +20 | +1.5% | 412,300 |
| 2014/06/18 | 1,318 | 1,333 | 1,313 | 1,332 | +20 | +1.5% | 328,100 |
| 2014/06/17 | 1,291 | 1,314 | 1,291 | 1,312 | +21 | +1.6% | 263,400 |
| 2014/06/16 | 1,290 | 1,300 | 1,283 | 1,291 | ±0 | ±0% | 225,700 |
| 2014/06/13 | 1,279 | 1,296 | 1,278 | 1,291 | -4 | -0.3% | 445,800 |
| 2014/06/12 | 1,294 | 1,306 | 1,284 | 1,295 | ±0 | ±0% | 315,100 |
| 2014/06/11 | 1,293 | 1,317 | 1,289 | 1,295 | +10 | +0.8% | 322,400 |
| 2014/06/10 | 1,287 | 1,315 | 1,285 | 1,285 | +10 | +0.8% | 411,800 |
| 2014/06/09 | 1,285 | 1,288 | 1,270 | 1,275 | +3 | +0.2% | 266,200 |
| 2014/06/06 | 1,274 | 1,281 | 1,270 | 1,272 | -1 | -0.1% | 213,600 |
| 2014/06/05 | 1,272 | 1,282 | 1,268 | 1,273 | +9 | +0.7% | 374,300 |
| 2014/06/04 | 1,259 | 1,269 | 1,251 | 1,264 | +1 | +0.1% | 233,700 |
| 2014/06/03 | 1,280 | 1,285 | 1,259 | 1,263 | -10 | -0.8% | 404,300 |
| 2014/06/02 | 1,252 | 1,280 | 1,248 | 1,273 | +42 | +3.4% | 398,400 |
| 2014/05/30 | 1,246 | 1,249 | 1,229 | 1,231 | -21 | -1.7% | 378,000 |
| 2014/05/29 | 1,257 | 1,259 | 1,247 | 1,252 | -9 | -0.7% | 262,100 |
| 2014/05/28 | 1,271 | 1,275 | 1,260 | 1,261 | -10 | -0.8% | 303,100 |
| 2014/05/27 | 1,270 | 1,285 | 1,266 | 1,271 | +5 | +0.4% | 259,600 |
| 2014/05/26 | 1,275 | 1,275 | 1,255 | 1,266 | +5 | +0.4% | 244,000 |
| 2014/05/23 | 1,250 | 1,265 | 1,234 | 1,261 | +10 | +0.8% | 687,100 |
| 2014/05/22 | 1,246 | 1,260 | 1,238 | 1,251 | +13 | +1.1% | 457,500 |
| 2014/05/21 | 1,220 | 1,240 | 1,215 | 1,238 | +8 | +0.7% | 520,500 |
| 2014/05/20 | 1,255 | 1,255 | 1,214 | 1,230 | +44 | +3.7% | 1,151,700 |
| 2014/05/19 | 1,189 | 1,202 | 1,183 | 1,186 | -6 | -0.5% | 404,800 |
| 2014/05/16 | 1,186 | 1,196 | 1,176 | 1,192 | -14 | -1.2% | 347,300 |
| 2014/05/15 | 1,214 | 1,214 | 1,199 | 1,206 | -25 | -2% | 305,600 |
| 2014/05/14 | 1,227 | 1,238 | 1,220 | 1,231 | -3 | -0.2% | 213,400 |
| 2014/05/13 | 1,229 | 1,235 | 1,225 | 1,234 | +31 | +2.6% | 411,000 |
| 2014/05/12 | 1,250 | 1,256 | 1,178 | 1,203 | -91 | -7% | 1,344,200 |
| 2014/05/09 | 1,277 | 1,305 | 1,276 | 1,294 | +3 | +0.2% | 325,600 |
| 2014/05/08 | 1,295 | 1,309 | 1,288 | 1,291 | +7 | +0.5% | 283,300 |
| 2014/05/07 | 1,319 | 1,320 | 1,282 | 1,284 | -50 | -3.7% | 357,600 |
| 2014/05/02 | 1,345 | 1,347 | 1,331 | 1,334 | -15 | -1.1% | 279,500 |
| 2014/05/01 | 1,348 | 1,359 | 1,342 | 1,349 | +14 | +1% | 326,100 |
| 2014/04/30 | 1,362 | 1,367 | 1,332 | 1,335 | -10 | -0.7% | 287,600 |
| 2014/04/28 | 1,363 | 1,373 | 1,338 | 1,345 | -38 | -2.7% | 380,800 |
| 2014/04/25 | 1,366 | 1,385 | 1,365 | 1,383 | +17 | +1.2% | 233,900 |
| 2014/04/24 | 1,385 | 1,388 | 1,355 | 1,366 | -20 | -1.4% | 722,400 |
| 2014/04/23 | 1,393 | 1,408 | 1,380 | 1,386 | +1 | +0.1% | 243,300 |
| 2014/04/22 | 1,401 | 1,416 | 1,369 | 1,385 | -14 | -1% | 365,800 |
| 2014/04/21 | 1,392 | 1,407 | 1,391 | 1,399 | +8 | +0.6% | 499,100 |
| 2014/04/18 | 1,370 | 1,392 | 1,356 | 1,391 | +33 | +2.4% | 421,000 |
| 2014/04/17 | 1,373 | 1,377 | 1,356 | 1,358 | -14 | -1% | 445,600 |
| 2014/04/16 | 1,360 | 1,372 | 1,353 | 1,372 | +31 | +2.3% | 332,000 |
| 2014/04/15 | 1,338 | 1,348 | 1,324 | 1,341 | +9 | +0.7% | 319,000 |
| 2014/04/14 | 1,313 | 1,344 | 1,302 | 1,332 | +11 | +0.8% | 458,900 |
| 2014/04/11 | 1,307 | 1,328 | 1,295 | 1,321 | -14 | -1% | 369,300 |
| 2014/04/10 | 1,331 | 1,351 | 1,324 | 1,335 | +24 | +1.8% | 467,200 |
| 2014/04/09 | 1,343 | 1,351 | 1,308 | 1,311 | -58 | -4.2% | 724,200 |
| 2014/04/08 | 1,377 | 1,384 | 1,365 | 1,369 | -14 | -1% | 665,700 |
2551～
2600
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
