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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 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 |
| 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 |
2851～
2900
件表示中 / 3767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 | 209,800円 | -4.3% | -15.7% | 3.34% | 25.54倍 | 0.89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 |
| ＪＶＣＫＷ | 123,500円 | -3.3% | -17.0% | 1.46% | 12.92倍 | 1.45倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ダイヘン | 786,000円 | +1.6% | +1.9% | 2.14% | 14.46倍 | 1.36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 | 106,700円 | +2.3% | -11.5% | 3.37% | 15.15倍 | 0.63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 |
| マイクロニクス | 442,000円 | +23.8% | +8.6% | 1.63% | 18.62倍 | 3.30倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
