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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,190 | 1,200 | 1,181 | 1,181 | -14 | -1.2% | 272,500 |
| 2012/03/22 | 1,202 | 1,208 | 1,192 | 1,195 | -10 | -0.8% | 271,700 |
| 2012/03/21 | 1,212 | 1,220 | 1,202 | 1,205 | -7 | -0.6% | 321,600 |
| 2012/03/19 | 1,240 | 1,248 | 1,210 | 1,212 | -15 | -1.2% | 587,500 |
| 2012/03/16 | 1,196 | 1,227 | 1,195 | 1,227 | +37 | +3.1% | 482,500 |
| 2012/03/15 | 1,200 | 1,200 | 1,178 | 1,190 | +5 | +0.4% | 255,900 |
| 2012/03/14 | 1,194 | 1,199 | 1,185 | 1,185 | +16 | +1.4% | 308,000 |
| 2012/03/13 | 1,172 | 1,185 | 1,165 | 1,169 | -2 | -0.2% | 314,300 |
| 2012/03/12 | 1,195 | 1,197 | 1,171 | 1,171 | -17 | -1.4% | 288,600 |
| 2012/03/09 | 1,178 | 1,192 | 1,178 | 1,188 | +17 | +1.5% | 459,100 |
| 2012/03/08 | 1,179 | 1,184 | 1,168 | 1,171 | +7 | +0.6% | 189,500 |
| 2012/03/07 | 1,137 | 1,168 | 1,136 | 1,164 | +5 | +0.4% | 317,700 |
| 2012/03/06 | 1,177 | 1,188 | 1,153 | 1,159 | -6 | -0.5% | 303,100 |
| 2012/03/05 | 1,182 | 1,197 | 1,162 | 1,165 | -16 | -1.4% | 271,600 |
| 2012/03/02 | 1,210 | 1,211 | 1,170 | 1,181 | ±0 | ±0% | 395,800 |
| 2012/03/01 | 1,206 | 1,215 | 1,174 | 1,181 | -24 | -2% | 406,600 |
| 2012/02/29 | 1,225 | 1,235 | 1,203 | 1,205 | -24 | -2% | 596,100 |
| 2012/02/28 | 1,220 | 1,231 | 1,204 | 1,229 | +7 | +0.6% | 249,700 |
| 2012/02/27 | 1,241 | 1,248 | 1,220 | 1,222 | -11 | -0.9% | 524,500 |
| 2012/02/24 | 1,237 | 1,239 | 1,224 | 1,233 | +11 | +0.9% | 354,800 |
| 2012/02/23 | 1,230 | 1,230 | 1,214 | 1,222 | +10 | +0.8% | 370,500 |
| 2012/02/22 | 1,206 | 1,218 | 1,195 | 1,212 | +21 | +1.8% | 493,900 |
| 2012/02/21 | 1,182 | 1,209 | 1,181 | 1,191 | +5 | +0.4% | 374,000 |
| 2012/02/20 | 1,200 | 1,205 | 1,185 | 1,186 | -2 | -0.2% | 433,700 |
| 2012/02/17 | 1,186 | 1,196 | 1,174 | 1,188 | +31 | +2.7% | 433,800 |
| 2012/02/16 | 1,131 | 1,163 | 1,129 | 1,157 | +31 | +2.8% | 603,300 |
| 2012/02/15 | 1,112 | 1,128 | 1,110 | 1,126 | +1 | +0.1% | 1,589,100 |
| 2012/02/14 | 1,135 | 1,138 | 1,108 | 1,125 | -17 | -1.5% | 736,700 |
| 2012/02/13 | 1,147 | 1,154 | 1,139 | 1,142 | -5 | -0.4% | 207,400 |
| 2012/02/10 | 1,156 | 1,156 | 1,141 | 1,147 | -11 | -0.9% | 187,600 |
| 2012/02/09 | 1,144 | 1,163 | 1,136 | 1,158 | +19 | +1.7% | 453,200 |
| 2012/02/08 | 1,145 | 1,151 | 1,130 | 1,139 | -24 | -2.1% | 735,200 |
| 2012/02/07 | 1,146 | 1,166 | 1,143 | 1,163 | +10 | +0.9% | 340,300 |
| 2012/02/06 | 1,163 | 1,165 | 1,148 | 1,153 | +3 | +0.3% | 235,300 |
| 2012/02/03 | 1,125 | 1,151 | 1,124 | 1,150 | +19 | +1.7% | 450,800 |
| 2012/02/02 | 1,139 | 1,152 | 1,125 | 1,131 | -7 | -0.6% | 479,800 |
| 2012/02/01 | 1,124 | 1,157 | 1,119 | 1,138 | +27 | +2.4% | 544,200 |
| 2012/01/31 | 1,100 | 1,115 | 1,095 | 1,111 | +1 | +0.1% | 343,900 |
| 2012/01/30 | 1,096 | 1,117 | 1,094 | 1,110 | +6 | +0.5% | 301,700 |
| 2012/01/27 | 1,132 | 1,134 | 1,102 | 1,104 | -28 | -2.5% | 347,900 |
| 2012/01/26 | 1,147 | 1,150 | 1,128 | 1,132 | -14 | -1.2% | 132,900 |
| 2012/01/25 | 1,139 | 1,153 | 1,123 | 1,146 | +32 | +2.9% | 405,400 |
| 2012/01/24 | 1,130 | 1,130 | 1,110 | 1,114 | -13 | -1.2% | 231,000 |
| 2012/01/23 | 1,147 | 1,147 | 1,122 | 1,127 | -27 | -2.3% | 348,800 |
| 2012/01/20 | 1,123 | 1,160 | 1,118 | 1,154 | +54 | +4.9% | 577,200 |
| 2012/01/19 | 1,084 | 1,105 | 1,084 | 1,100 | +17 | +1.6% | 272,700 |
| 2012/01/18 | 1,075 | 1,096 | 1,065 | 1,083 | +8 | +0.7% | 213,800 |
| 2012/01/17 | 1,068 | 1,075 | 1,060 | 1,075 | +8 | +0.7% | 135,600 |
| 2012/01/16 | 1,070 | 1,073 | 1,060 | 1,067 | -10 | -0.9% | 103,200 |
| 2012/01/13 | 1,071 | 1,089 | 1,071 | 1,077 | +4 | +0.4% | 212,600 |
3101～
3150
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
