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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,384 | 1,386 | 1,356 | 1,383 | +29 | +2.1% | 1,080,200 |
| 2014/04/04 | 1,350 | 1,359 | 1,343 | 1,354 | ±0 | ±0% | 311,000 |
| 2014/04/03 | 1,353 | 1,359 | 1,349 | 1,354 | +12 | +0.9% | 326,200 |
| 2014/04/02 | 1,329 | 1,360 | 1,324 | 1,342 | +17 | +1.3% | 524,200 |
| 2014/04/01 | 1,329 | 1,330 | 1,316 | 1,325 | -7 | -0.5% | 408,500 |
| 2014/03/31 | 1,324 | 1,337 | 1,302 | 1,332 | +19 | +1.4% | 353,900 |
| 2014/03/28 | 1,289 | 1,313 | 1,277 | 1,313 | +23 | +1.8% | 283,700 |
| 2014/03/27 | 1,287 | 1,295 | 1,260 | 1,290 | -20 | -1.5% | 333,200 |
| 2014/03/26 | 1,316 | 1,316 | 1,300 | 1,310 | +14 | +1.1% | 408,900 |
| 2014/03/25 | 1,302 | 1,312 | 1,294 | 1,296 | -7 | -0.5% | 443,600 |
| 2014/03/24 | 1,280 | 1,316 | 1,278 | 1,303 | +29 | +2.3% | 663,400 |
| 2014/03/20 | 1,290 | 1,320 | 1,274 | 1,274 | -1 | -0.1% | 763,300 |
| 2014/03/19 | 1,266 | 1,293 | 1,265 | 1,275 | +12 | +1% | 368,300 |
| 2014/03/18 | 1,258 | 1,273 | 1,253 | 1,263 | +22 | +1.8% | 227,800 |
| 2014/03/17 | 1,241 | 1,249 | 1,235 | 1,241 | -2 | -0.2% | 348,700 |
| 2014/03/14 | 1,260 | 1,265 | 1,236 | 1,243 | -38 | -3% | 696,800 |
| 2014/03/13 | 1,283 | 1,299 | 1,277 | 1,281 | -1 | -0.1% | 325,500 |
| 2014/03/12 | 1,295 | 1,301 | 1,272 | 1,282 | -31 | -2.4% | 253,000 |
| 2014/03/11 | 1,300 | 1,323 | 1,297 | 1,313 | +2 | +0.2% | 294,500 |
| 2014/03/10 | 1,310 | 1,313 | 1,296 | 1,311 | -12 | -0.9% | 406,400 |
| 2014/03/07 | 1,330 | 1,336 | 1,312 | 1,323 | -4 | -0.3% | 323,700 |
| 2014/03/06 | 1,317 | 1,330 | 1,298 | 1,327 | +3 | +0.2% | 343,600 |
| 2014/03/05 | 1,320 | 1,345 | 1,317 | 1,324 | +14 | +1.1% | 421,200 |
| 2014/03/04 | 1,278 | 1,315 | 1,264 | 1,310 | +31 | +2.4% | 504,400 |
| 2014/03/03 | 1,261 | 1,286 | 1,256 | 1,279 | +1 | +0.1% | 565,500 |
| 2014/02/28 | 1,280 | 1,281 | 1,266 | 1,278 | -3 | -0.2% | 314,800 |
| 2014/02/27 | 1,263 | 1,290 | 1,257 | 1,281 | +17 | +1.3% | 481,600 |
| 2014/02/26 | 1,272 | 1,285 | 1,263 | 1,264 | -25 | -1.9% | 162,600 |
| 2014/02/25 | 1,281 | 1,296 | 1,276 | 1,289 | +24 | +1.9% | 235,200 |
| 2014/02/24 | 1,275 | 1,288 | 1,247 | 1,265 | -10 | -0.8% | 263,100 |
| 2014/02/21 | 1,257 | 1,277 | 1,254 | 1,275 | +30 | +2.4% | 182,900 |
| 2014/02/20 | 1,267 | 1,267 | 1,245 | 1,245 | -21 | -1.7% | 302,100 |
| 2014/02/19 | 1,292 | 1,295 | 1,263 | 1,266 | -24 | -1.9% | 258,600 |
| 2014/02/18 | 1,279 | 1,295 | 1,266 | 1,290 | +23 | +1.8% | 343,300 |
| 2014/02/17 | 1,245 | 1,278 | 1,242 | 1,267 | +21 | +1.7% | 634,500 |
| 2014/02/14 | 1,270 | 1,282 | 1,242 | 1,246 | -25 | -2% | 530,700 |
| 2014/02/13 | 1,288 | 1,296 | 1,262 | 1,271 | -10 | -0.8% | 482,000 |
| 2014/02/12 | 1,297 | 1,303 | 1,271 | 1,281 | +14 | +1.1% | 494,000 |
| 2014/02/10 | 1,278 | 1,278 | 1,256 | 1,267 | +5 | +0.4% | 441,300 |
| 2014/02/07 | 1,231 | 1,268 | 1,231 | 1,262 | +31 | +2.5% | 427,500 |
| 2014/02/06 | 1,237 | 1,248 | 1,227 | 1,231 | -7 | -0.6% | 392,100 |
| 2014/02/05 | 1,236 | 1,249 | 1,220 | 1,238 | +13 | +1.1% | 561,900 |
| 2014/02/04 | 1,248 | 1,256 | 1,221 | 1,225 | -83 | -6.3% | 685,500 |
| 2014/02/03 | 1,310 | 1,339 | 1,281 | 1,308 | +69 | +5.6% | 1,191,800 |
| 2014/01/31 | 1,255 | 1,264 | 1,223 | 1,239 | +2 | +0.2% | 500,200 |
| 2014/01/30 | 1,240 | 1,242 | 1,221 | 1,237 | -26 | -2.1% | 422,600 |
| 2014/01/29 | 1,235 | 1,266 | 1,235 | 1,263 | +38 | +3.1% | 269,400 |
| 2014/01/28 | 1,216 | 1,242 | 1,204 | 1,225 | +4 | +0.3% | 538,700 |
| 2014/01/27 | 1,228 | 1,244 | 1,217 | 1,221 | -60 | -4.7% | 506,100 |
| 2014/01/24 | 1,284 | 1,296 | 1,271 | 1,281 | -28 | -2.1% | 447,400 |
2601～
2650
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
