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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,220 | 1,246 | 1,218 | 1,228 | +5 | +0.4% | 421,700 |
| 2013/11/05 | 1,250 | 1,268 | 1,218 | 1,223 | -9 | -0.7% | 452,800 |
| 2013/11/01 | 1,260 | 1,291 | 1,226 | 1,232 | -2 | -0.2% | 684,500 |
| 2013/10/31 | 1,240 | 1,250 | 1,230 | 1,234 | -7 | -0.6% | 283,200 |
| 2013/10/30 | 1,231 | 1,246 | 1,226 | 1,241 | +19 | +1.6% | 249,200 |
| 2013/10/29 | 1,226 | 1,231 | 1,206 | 1,222 | -15 | -1.2% | 286,500 |
| 2013/10/28 | 1,220 | 1,239 | 1,209 | 1,237 | +31 | +2.6% | 244,200 |
| 2013/10/25 | 1,244 | 1,244 | 1,205 | 1,206 | -33 | -2.7% | 295,100 |
| 2013/10/24 | 1,218 | 1,242 | 1,210 | 1,239 | +12 | +1% | 208,600 |
| 2013/10/23 | 1,254 | 1,254 | 1,226 | 1,227 | -19 | -1.5% | 212,300 |
| 2013/10/22 | 1,254 | 1,257 | 1,241 | 1,246 | -6 | -0.5% | 190,700 |
| 2013/10/21 | 1,246 | 1,255 | 1,236 | 1,252 | +14 | +1.1% | 329,800 |
| 2013/10/18 | 1,238 | 1,246 | 1,227 | 1,238 | +10 | +0.8% | 378,600 |
| 2013/10/17 | 1,229 | 1,236 | 1,213 | 1,228 | +11 | +0.9% | 288,800 |
| 2013/10/16 | 1,201 | 1,220 | 1,196 | 1,217 | +25 | +2.1% | 280,100 |
| 2013/10/15 | 1,216 | 1,217 | 1,179 | 1,192 | -13 | -1.1% | 278,600 |
| 2013/10/11 | 1,199 | 1,213 | 1,187 | 1,205 | +32 | +2.7% | 408,300 |
| 2013/10/10 | 1,133 | 1,173 | 1,121 | 1,173 | +42 | +3.7% | 415,600 |
| 2013/10/09 | 1,121 | 1,137 | 1,112 | 1,131 | +12 | +1.1% | 347,800 |
| 2013/10/08 | 1,110 | 1,130 | 1,110 | 1,119 | +1 | +0.1% | 198,000 |
| 2013/10/07 | 1,139 | 1,150 | 1,115 | 1,118 | -21 | -1.8% | 255,900 |
| 2013/10/04 | 1,150 | 1,158 | 1,134 | 1,139 | -23 | -2% | 442,100 |
| 2013/10/03 | 1,166 | 1,185 | 1,161 | 1,162 | -4 | -0.3% | 171,100 |
| 2013/10/02 | 1,207 | 1,212 | 1,160 | 1,166 | -28 | -2.3% | 271,700 |
| 2013/10/01 | 1,211 | 1,211 | 1,187 | 1,194 | -21 | -1.7% | 282,800 |
| 2013/09/30 | 1,192 | 1,223 | 1,173 | 1,215 | -5 | -0.4% | 656,400 |
| 2013/09/27 | 1,224 | 1,250 | 1,210 | 1,220 | +6 | +0.5% | 442,200 |
| 2013/09/26 | 1,195 | 1,214 | 1,164 | 1,214 | +23 | +1.9% | 314,400 |
| 2013/09/25 | 1,197 | 1,197 | 1,170 | 1,191 | +20 | +1.7% | 541,900 |
| 2013/09/24 | 1,170 | 1,176 | 1,160 | 1,171 | -10 | -0.8% | 198,500 |
| 2013/09/20 | 1,190 | 1,190 | 1,167 | 1,181 | +1 | +0.1% | 317,500 |
| 2013/09/19 | 1,164 | 1,180 | 1,156 | 1,180 | +43 | +3.8% | 274,400 |
| 2013/09/18 | 1,139 | 1,147 | 1,126 | 1,137 | +3 | +0.3% | 155,900 |
| 2013/09/17 | 1,128 | 1,143 | 1,120 | 1,134 | +22 | +2% | 231,700 |
| 2013/09/13 | 1,106 | 1,131 | 1,101 | 1,112 | -5 | -0.4% | 451,800 |
| 2013/09/12 | 1,156 | 1,160 | 1,112 | 1,117 | -44 | -3.8% | 500,000 |
| 2013/09/11 | 1,186 | 1,186 | 1,156 | 1,161 | -24 | -2% | 271,900 |
| 2013/09/10 | 1,161 | 1,187 | 1,155 | 1,185 | +24 | +2.1% | 288,800 |
| 2013/09/09 | 1,176 | 1,177 | 1,151 | 1,161 | +23 | +2% | 238,500 |
| 2013/09/06 | 1,152 | 1,165 | 1,132 | 1,138 | -13 | -1.1% | 313,100 |
| 2013/09/05 | 1,150 | 1,162 | 1,140 | 1,151 | +5 | +0.4% | 216,100 |
| 2013/09/04 | 1,139 | 1,147 | 1,130 | 1,146 | -3 | -0.3% | 199,500 |
| 2013/09/03 | 1,139 | 1,152 | 1,135 | 1,149 | +32 | +2.9% | 223,000 |
| 2013/09/02 | 1,117 | 1,126 | 1,104 | 1,117 | +15 | +1.4% | 254,000 |
| 2013/08/30 | 1,149 | 1,157 | 1,101 | 1,102 | -44 | -3.8% | 460,000 |
| 2013/08/29 | 1,141 | 1,161 | 1,135 | 1,146 | +3 | +0.3% | 277,700 |
| 2013/08/28 | 1,128 | 1,153 | 1,123 | 1,143 | -12 | -1% | 230,100 |
| 2013/08/27 | 1,160 | 1,179 | 1,151 | 1,155 | -16 | -1.4% | 135,400 |
| 2013/08/26 | 1,181 | 1,189 | 1,168 | 1,171 | -10 | -0.8% | 126,800 |
| 2013/08/23 | 1,180 | 1,193 | 1,167 | 1,181 | +27 | +2.3% | 244,400 |
2701～
2750
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
