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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,309 | 1,320 | 1,270 | 1,309 | -24 | -1.8% | 689,200 |
| 2014/01/22 | 1,350 | 1,357 | 1,322 | 1,333 | -12 | -0.9% | 369,500 |
| 2014/01/21 | 1,354 | 1,359 | 1,342 | 1,345 | -6 | -0.4% | 228,700 |
| 2014/01/20 | 1,363 | 1,363 | 1,350 | 1,351 | -15 | -1.1% | 171,700 |
| 2014/01/17 | 1,346 | 1,368 | 1,341 | 1,366 | +10 | +0.7% | 392,000 |
| 2014/01/16 | 1,355 | 1,373 | 1,349 | 1,356 | +20 | +1.5% | 446,700 |
| 2014/01/15 | 1,345 | 1,351 | 1,321 | 1,336 | -19 | -1.4% | 702,300 |
| 2014/01/14 | 1,352 | 1,371 | 1,341 | 1,355 | -45 | -3.2% | 306,700 |
| 2014/01/10 | 1,398 | 1,401 | 1,376 | 1,400 | -6 | -0.4% | 360,900 |
| 2014/01/09 | 1,413 | 1,413 | 1,394 | 1,406 | -10 | -0.7% | 244,000 |
| 2014/01/08 | 1,394 | 1,416 | 1,393 | 1,416 | +30 | +2.2% | 224,200 |
| 2014/01/07 | 1,392 | 1,403 | 1,386 | 1,386 | -6 | -0.4% | 283,500 |
| 2014/01/06 | 1,396 | 1,404 | 1,382 | 1,392 | -4 | -0.3% | 293,200 |
| 2013/12/30 | 1,380 | 1,398 | 1,375 | 1,396 | +23 | +1.7% | 406,600 |
| 2013/12/27 | 1,366 | 1,378 | 1,344 | 1,373 | +20 | +1.5% | 571,400 |
| 2013/12/26 | 1,368 | 1,381 | 1,348 | 1,353 | -13 | -1% | 695,700 |
| 2013/12/25 | 1,364 | 1,368 | 1,353 | 1,366 | -6 | -0.4% | 356,500 |
| 2013/12/24 | 1,387 | 1,392 | 1,368 | 1,372 | -4 | -0.3% | 316,200 |
| 2013/12/20 | 1,370 | 1,376 | 1,357 | 1,376 | +2 | +0.1% | 385,200 |
| 2013/12/19 | 1,385 | 1,390 | 1,365 | 1,374 | +8 | +0.6% | 576,300 |
| 2013/12/18 | 1,346 | 1,366 | 1,332 | 1,366 | +18 | +1.3% | 508,900 |
| 2013/12/17 | 1,328 | 1,349 | 1,325 | 1,348 | +22 | +1.7% | 384,700 |
| 2013/12/16 | 1,333 | 1,340 | 1,316 | 1,326 | -5 | -0.4% | 314,600 |
| 2013/12/13 | 1,347 | 1,350 | 1,325 | 1,331 | -7 | -0.5% | 743,600 |
| 2013/12/12 | 1,329 | 1,352 | 1,318 | 1,338 | -7 | -0.5% | 692,100 |
| 2013/12/11 | 1,348 | 1,358 | 1,334 | 1,345 | +2 | +0.1% | 571,500 |
| 2013/12/10 | 1,318 | 1,352 | 1,315 | 1,343 | +32 | +2.4% | 1,011,700 |
| 2013/12/09 | 1,300 | 1,314 | 1,299 | 1,311 | +31 | +2.4% | 483,000 |
| 2013/12/06 | 1,264 | 1,285 | 1,253 | 1,280 | +9 | +0.7% | 601,500 |
| 2013/12/05 | 1,283 | 1,297 | 1,269 | 1,271 | -8 | -0.6% | 373,900 |
| 2013/12/04 | 1,284 | 1,299 | 1,277 | 1,279 | -16 | -1.2% | 413,000 |
| 2013/12/03 | 1,290 | 1,305 | 1,272 | 1,295 | +13 | +1% | 739,000 |
| 2013/12/02 | 1,276 | 1,288 | 1,275 | 1,282 | +27 | +2.2% | 640,400 |
| 2013/11/29 | 1,243 | 1,258 | 1,242 | 1,255 | +10 | +0.8% | 377,200 |
| 2013/11/28 | 1,255 | 1,262 | 1,237 | 1,245 | -7 | -0.6% | 507,800 |
| 2013/11/27 | 1,243 | 1,262 | 1,231 | 1,252 | +9 | +0.7% | 341,900 |
| 2013/11/26 | 1,246 | 1,256 | 1,239 | 1,243 | -8 | -0.6% | 294,000 |
| 2013/11/25 | 1,256 | 1,262 | 1,243 | 1,251 | +11 | +0.9% | 274,600 |
| 2013/11/22 | 1,250 | 1,258 | 1,230 | 1,240 | -6 | -0.5% | 428,200 |
| 2013/11/21 | 1,240 | 1,267 | 1,235 | 1,246 | +19 | +1.5% | 786,500 |
| 2013/11/20 | 1,236 | 1,239 | 1,217 | 1,227 | +1 | +0.1% | 205,800 |
| 2013/11/19 | 1,224 | 1,242 | 1,218 | 1,226 | -8 | -0.6% | 292,200 |
| 2013/11/18 | 1,258 | 1,258 | 1,228 | 1,234 | -20 | -1.6% | 454,600 |
| 2013/11/15 | 1,248 | 1,259 | 1,226 | 1,254 | +18 | +1.5% | 410,500 |
| 2013/11/14 | 1,230 | 1,250 | 1,225 | 1,236 | +16 | +1.3% | 474,600 |
| 2013/11/13 | 1,236 | 1,236 | 1,209 | 1,220 | -8 | -0.7% | 200,800 |
| 2013/11/12 | 1,210 | 1,230 | 1,206 | 1,228 | +17 | +1.4% | 353,800 |
| 2013/11/11 | 1,227 | 1,227 | 1,198 | 1,211 | +11 | +0.9% | 319,000 |
| 2013/11/08 | 1,196 | 1,210 | 1,193 | 1,200 | -8 | -0.7% | 378,700 |
| 2013/11/07 | 1,233 | 1,234 | 1,203 | 1,208 | -20 | -1.6% | 263,500 |
2651～
2700
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
