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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 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 |
| 2013/06/12 | 1,226 | 1,277 | 1,201 | 1,262 | +15 | +1.2% | 973,000 |
| 2013/06/11 | 1,272 | 1,297 | 1,245 | 1,247 | -37 | -2.9% | 962,600 |
| 2013/06/10 | 1,300 | 1,310 | 1,260 | 1,284 | +129 | +11.2% | 1,074,600 |
| 2013/06/07 | 1,150 | 1,178 | 1,119 | 1,155 | -40 | -3.3% | 869,400 |
| 2013/06/06 | 1,160 | 1,229 | 1,152 | 1,195 | +5 | +0.4% | 1,003,400 |
| 2013/06/05 | 1,242 | 1,245 | 1,190 | 1,190 | -76 | -6% | 750,000 |
| 2013/06/04 | 1,193 | 1,287 | 1,160 | 1,266 | +65 | +5.4% | 1,507,200 |
| 2013/06/03 | 1,237 | 1,247 | 1,201 | 1,201 | -66 | -5.2% | 1,747,400 |
| 2013/05/31 | 1,252 | 1,295 | 1,225 | 1,267 | +15 | +1.2% | 8,265,100 |
| 2013/05/30 | 1,298 | 1,300 | 1,236 | 1,252 | -47 | -3.6% | 1,643,500 |
| 2013/05/29 | 1,302 | 1,328 | 1,285 | 1,299 | +23 | +1.8% | 1,238,100 |
| 2013/05/28 | 1,248 | 1,292 | 1,223 | 1,276 | +11 | +0.9% | 1,448,300 |
| 2013/05/27 | 1,277 | 1,294 | 1,238 | 1,265 | -83 | -6.2% | 1,273,400 |
| 2013/05/24 | 1,366 | 1,418 | 1,300 | 1,348 | -31 | -2.2% | 1,788,300 |
| 2013/05/23 | 1,480 | 1,499 | 1,379 | 1,379 | -100 | -6.8% | 1,623,600 |
| 2013/05/22 | 1,461 | 1,502 | 1,422 | 1,479 | +29 | +2% | 1,532,200 |
| 2013/05/21 | 1,367 | 1,473 | 1,362 | 1,450 | +50 | +3.6% | 2,257,200 |
| 2013/05/20 | 1,346 | 1,404 | 1,340 | 1,400 | +64 | +4.8% | 1,317,000 |
| 2013/05/17 | 1,327 | 1,349 | 1,310 | 1,336 | +10 | +0.8% | 894,900 |
2951～
3000
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 | 210,000円 | -4.3% | -15.7% | 3.33% | 25.56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 | 122,700円 | -3.3% | -17.0% | 1.47% | 12.83倍 | 1.44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 | 791,000円 | +1.6% | +1.9% | 2.12% | 14.55倍 | 1.37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 | 107,000円 | +2.3% | -11.5% | 3.36% | 15.19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 | 451,500円 | +23.8% | +8.6% | 1.59% | 19.02倍 | 3.37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
