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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,152 | 1,173 | 1,148 | 1,154 | -10 | -0.9% | 191,100 |
| 2013/08/21 | 1,155 | 1,172 | 1,146 | 1,164 | +5 | +0.4% | 239,200 |
| 2013/08/20 | 1,181 | 1,185 | 1,153 | 1,159 | -39 | -3.3% | 311,300 |
| 2013/08/19 | 1,190 | 1,216 | 1,180 | 1,198 | +31 | +2.7% | 382,800 |
| 2013/08/16 | 1,151 | 1,175 | 1,141 | 1,167 | -2 | -0.2% | 286,800 |
| 2013/08/15 | 1,182 | 1,202 | 1,165 | 1,169 | -13 | -1.1% | 317,700 |
| 2013/08/14 | 1,182 | 1,183 | 1,157 | 1,182 | +11 | +0.9% | 224,000 |
| 2013/08/13 | 1,152 | 1,172 | 1,147 | 1,171 | +21 | +1.8% | 192,600 |
| 2013/08/12 | 1,140 | 1,161 | 1,140 | 1,150 | -8 | -0.7% | 299,400 |
| 2013/08/09 | 1,176 | 1,179 | 1,149 | 1,158 | -16 | -1.4% | 321,500 |
| 2013/08/08 | 1,182 | 1,205 | 1,170 | 1,174 | -6 | -0.5% | 366,500 |
| 2013/08/07 | 1,181 | 1,198 | 1,177 | 1,180 | -28 | -2.3% | 486,400 |
| 2013/08/06 | 1,197 | 1,208 | 1,178 | 1,208 | +13 | +1.1% | 613,800 |
| 2013/08/05 | 1,209 | 1,209 | 1,183 | 1,195 | -14 | -1.2% | 383,600 |
| 2013/08/02 | 1,205 | 1,212 | 1,181 | 1,209 | +5 | +0.4% | 398,400 |
| 2013/08/01 | 1,175 | 1,204 | 1,168 | 1,204 | -1 | -0.1% | 424,500 |
| 2013/07/31 | 1,203 | 1,236 | 1,184 | 1,205 | -28 | -2.3% | 400,600 |
| 2013/07/30 | 1,194 | 1,236 | 1,187 | 1,233 | +24 | +2% | 261,800 |
| 2013/07/29 | 1,207 | 1,229 | 1,200 | 1,209 | -50 | -4% | 289,400 |
| 2013/07/26 | 1,284 | 1,303 | 1,251 | 1,259 | -68 | -5.1% | 373,400 |
| 2013/07/25 | 1,318 | 1,341 | 1,311 | 1,327 | -2 | -0.2% | 354,300 |
| 2013/07/24 | 1,319 | 1,331 | 1,311 | 1,329 | +1 | +0.1% | 152,700 |
| 2013/07/23 | 1,291 | 1,341 | 1,290 | 1,328 | +26 | +2% | 261,300 |
| 2013/07/22 | 1,334 | 1,348 | 1,291 | 1,302 | -15 | -1.1% | 255,800 |
| 2013/07/19 | 1,380 | 1,380 | 1,313 | 1,317 | -46 | -3.4% | 373,900 |
| 2013/07/18 | 1,346 | 1,372 | 1,344 | 1,363 | +20 | +1.5% | 299,900 |
| 2013/07/17 | 1,348 | 1,357 | 1,326 | 1,343 | -9 | -0.7% | 289,400 |
| 2013/07/16 | 1,328 | 1,355 | 1,320 | 1,352 | +21 | +1.6% | 334,400 |
| 2013/07/12 | 1,331 | 1,343 | 1,326 | 1,331 | +12 | +0.9% | 234,700 |
| 2013/07/11 | 1,324 | 1,330 | 1,298 | 1,319 | -7 | -0.5% | 241,700 |
| 2013/07/10 | 1,310 | 1,334 | 1,310 | 1,326 | +21 | +1.6% | 507,600 |
| 2013/07/09 | 1,281 | 1,312 | 1,277 | 1,305 | +24 | +1.9% | 432,800 |
| 2013/07/08 | 1,334 | 1,339 | 1,281 | 1,281 | -23 | -1.8% | 284,100 |
| 2013/07/05 | 1,278 | 1,305 | 1,278 | 1,304 | +33 | +2.6% | 199,300 |
| 2013/07/04 | 1,300 | 1,303 | 1,264 | 1,271 | -37 | -2.8% | 353,400 |
| 2013/07/03 | 1,336 | 1,342 | 1,298 | 1,308 | -28 | -2.1% | 432,900 |
| 2013/07/02 | 1,315 | 1,336 | 1,295 | 1,336 | +30 | +2.3% | 358,200 |
| 2013/07/01 | 1,305 | 1,307 | 1,274 | 1,306 | -2 | -0.2% | 408,500 |
| 2013/06/28 | 1,245 | 1,332 | 1,245 | 1,308 | +80 | +6.5% | 1,023,900 |
| 2013/06/27 | 1,219 | 1,229 | 1,192 | 1,228 | +32 | +2.7% | 411,100 |
| 2013/06/26 | 1,206 | 1,220 | 1,175 | 1,196 | +6 | +0.5% | 498,200 |
| 2013/06/25 | 1,188 | 1,210 | 1,171 | 1,190 | +12 | +1% | 585,300 |
| 2013/06/24 | 1,217 | 1,222 | 1,172 | 1,178 | -33 | -2.7% | 377,500 |
| 2013/06/21 | 1,140 | 1,226 | 1,119 | 1,211 | +25 | +2.1% | 1,101,500 |
| 2013/06/20 | 1,211 | 1,220 | 1,186 | 1,186 | -46 | -3.7% | 888,400 |
| 2013/06/19 | 1,256 | 1,263 | 1,216 | 1,232 | +13 | +1.1% | 671,000 |
| 2013/06/18 | 1,250 | 1,256 | 1,217 | 1,219 | -31 | -2.5% | 525,000 |
| 2013/06/17 | 1,203 | 1,256 | 1,197 | 1,250 | +47 | +3.9% | 351,000 |
| 2013/06/14 | 1,256 | 1,264 | 1,199 | 1,203 | +6 | +0.5% | 789,700 |
| 2013/06/13 | 1,208 | 1,227 | 1,183 | 1,197 | -65 | -5.2% | 754,400 |
2751～
2800
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
