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 |
|---|---|---|---|---|---|---|---|
| 2014/08/20 | 1,155 | 1,187 | 1,154 | 1,166 | +15 | +1.3% | 970,900 |
| 2014/08/19 | 1,155 | 1,159 | 1,144 | 1,151 | +4 | +0.3% | 460,800 |
| 2014/08/18 | 1,147 | 1,155 | 1,142 | 1,147 | -4 | -0.3% | 533,100 |
| 2014/08/15 | 1,147 | 1,158 | 1,144 | 1,151 | +6 | +0.5% | 340,700 |
| 2014/08/14 | 1,152 | 1,152 | 1,141 | 1,145 | -2 | -0.2% | 248,500 |
| 2014/08/13 | 1,136 | 1,148 | 1,131 | 1,147 | +7 | +0.6% | 289,800 |
| 2014/08/12 | 1,147 | 1,148 | 1,136 | 1,140 | -6 | -0.5% | 450,900 |
| 2014/08/11 | 1,141 | 1,149 | 1,127 | 1,146 | +25 | +2.2% | 414,300 |
| 2014/08/08 | 1,143 | 1,143 | 1,115 | 1,121 | -39 | -3.4% | 841,500 |
| 2014/08/07 | 1,149 | 1,164 | 1,139 | 1,160 | +20 | +1.8% | 644,700 |
| 2014/08/06 | 1,130 | 1,146 | 1,126 | 1,140 | +12 | +1.1% | 640,900 |
| 2014/08/05 | 1,154 | 1,156 | 1,127 | 1,128 | -32 | -2.8% | 794,200 |
| 2014/08/04 | 1,175 | 1,179 | 1,157 | 1,160 | -18 | -1.5% | 934,200 |
| 2014/08/01 | 1,193 | 1,202 | 1,162 | 1,178 | -66 | -5.3% | 1,721,700 |
| 2014/07/31 | 1,265 | 1,265 | 1,238 | 1,244 | -7 | -0.6% | 455,500 |
| 2014/07/30 | 1,251 | 1,258 | 1,250 | 1,251 | +6 | +0.5% | 353,700 |
| 2014/07/29 | 1,234 | 1,247 | 1,232 | 1,245 | +9 | +0.7% | 260,400 |
| 2014/07/28 | 1,238 | 1,240 | 1,231 | 1,236 | -1 | -0.1% | 172,000 |
| 2014/07/25 | 1,247 | 1,252 | 1,229 | 1,237 | +1 | +0.1% | 556,600 |
| 2014/07/24 | 1,242 | 1,247 | 1,232 | 1,236 | +4 | +0.3% | 391,300 |
| 2014/07/23 | 1,239 | 1,245 | 1,230 | 1,232 | ±0 | ±0% | 451,500 |
| 2014/07/22 | 1,235 | 1,247 | 1,228 | 1,232 | +5 | +0.4% | 486,500 |
| 2014/07/18 | 1,231 | 1,232 | 1,213 | 1,227 | -24 | -1.9% | 436,000 |
| 2014/07/17 | 1,260 | 1,282 | 1,243 | 1,251 | -8 | -0.6% | 436,400 |
| 2014/07/16 | 1,260 | 1,282 | 1,258 | 1,259 | +2 | +0.2% | 754,500 |
| 2014/07/15 | 1,250 | 1,258 | 1,239 | 1,257 | +8 | +0.6% | 374,200 |
| 2014/07/14 | 1,242 | 1,251 | 1,237 | 1,249 | +8 | +0.6% | 215,900 |
| 2014/07/11 | 1,243 | 1,243 | 1,231 | 1,241 | -3 | -0.2% | 334,700 |
| 2014/07/10 | 1,264 | 1,267 | 1,243 | 1,244 | -8 | -0.6% | 422,800 |
| 2014/07/09 | 1,251 | 1,256 | 1,244 | 1,252 | -5 | -0.4% | 561,200 |
| 2014/07/08 | 1,265 | 1,268 | 1,256 | 1,257 | -17 | -1.3% | 633,100 |
| 2014/07/07 | 1,281 | 1,281 | 1,265 | 1,274 | -4 | -0.3% | 969,800 |
| 2014/07/04 | 1,302 | 1,307 | 1,275 | 1,278 | -12 | -0.9% | 499,900 |
| 2014/07/03 | 1,300 | 1,307 | 1,286 | 1,290 | +1 | +0.1% | 383,400 |
| 2014/07/02 | 1,303 | 1,303 | 1,278 | 1,289 | -13 | -1% | 790,800 |
| 2014/07/01 | 1,323 | 1,349 | 1,272 | 1,302 | -3 | -0.2% | 1,540,100 |
| 2014/06/30 | 1,287 | 1,325 | 1,281 | 1,305 | +26 | +2% | 859,300 |
| 2014/06/27 | 1,295 | 1,296 | 1,265 | 1,279 | -20 | -1.5% | 461,200 |
| 2014/06/26 | 1,306 | 1,312 | 1,293 | 1,299 | -5 | -0.4% | 365,400 |
| 2014/06/25 | 1,322 | 1,324 | 1,302 | 1,304 | -18 | -1.4% | 337,600 |
| 2014/06/24 | 1,339 | 1,342 | 1,314 | 1,322 | -6 | -0.5% | 606,700 |
| 2014/06/23 | 1,359 | 1,359 | 1,321 | 1,328 | -31 | -2.3% | 537,300 |
| 2014/06/20 | 1,356 | 1,386 | 1,354 | 1,359 | +7 | +0.5% | 926,300 |
| 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 |
2651～
2700
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
