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 |
|---|---|---|---|---|---|---|---|
| 2015/01/21 | 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 |
| 2014/11/13 | 1,127 | 1,150 | 1,126 | 1,148 | +20 | +1.8% | 368,500 |
| 2014/11/12 | 1,131 | 1,140 | 1,127 | 1,128 | +7 | +0.6% | 436,400 |
| 2014/11/11 | 1,125 | 1,128 | 1,114 | 1,121 | +6 | +0.5% | 278,500 |
| 2014/11/10 | 1,107 | 1,116 | 1,104 | 1,115 | +2 | +0.2% | 231,300 |
| 2014/11/07 | 1,112 | 1,121 | 1,105 | 1,113 | +5 | +0.5% | 417,300 |
| 2014/11/06 | 1,135 | 1,136 | 1,108 | 1,108 | -23 | -2% | 580,400 |
| 2014/11/05 | 1,117 | 1,134 | 1,108 | 1,131 | +14 | +1.3% | 1,228,900 |
2551～
2600
件表示中 / 3729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 | 176,800円 | -4.3% | -15.7% | 3.96% | 22.24倍 | 0.78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 |
| エレコム | 183,600円 | +10.2% | +12.2% | 2.83% | 13.81倍 | 1.70倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 東芝テック | 290,900円 | -0.4% | -23.7% | 1.55% | 17.11倍 | 1.43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 |
| ダイヘン | 636,000円 | +1.6% | +1.9% | 2.64% | 11.69倍 | 1.10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 | 91,800円 | +2.3% | -11.5% | 3.92% | 7.84倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
