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 |
|---|---|---|---|---|---|---|---|
| 2012/01/05 | 1,132 | 1,132 | 1,115 | 1,117 | -18 | -1.6% | 161,600 |
| 2012/01/04 | 1,129 | 1,138 | 1,126 | 1,135 | +23 | +2.1% | 240,400 |
| 2011/12/30 | 1,093 | 1,114 | 1,090 | 1,112 | +20 | +1.8% | 216,300 |
| 2011/12/29 | 1,086 | 1,095 | 1,075 | 1,092 | +9 | +0.8% | 241,600 |
| 2011/12/28 | 1,101 | 1,101 | 1,078 | 1,083 | -18 | -1.6% | 302,700 |
| 2011/12/27 | 1,104 | 1,106 | 1,090 | 1,101 | -15 | -1.3% | 170,500 |
| 2011/12/26 | 1,133 | 1,133 | 1,105 | 1,116 | +13 | +1.2% | 139,600 |
| 2011/12/22 | 1,130 | 1,130 | 1,101 | 1,103 | -32 | -2.8% | 254,900 |
| 2011/12/21 | 1,163 | 1,166 | 1,123 | 1,135 | +13 | +1.2% | 326,900 |
| 2011/12/20 | 1,128 | 1,138 | 1,119 | 1,122 | -13 | -1.1% | 198,900 |
| 2011/12/19 | 1,137 | 1,147 | 1,113 | 1,135 | -6 | -0.5% | 249,800 |
| 2011/12/16 | 1,145 | 1,158 | 1,129 | 1,141 | ±0 | ±0% | 400,800 |
| 2011/12/15 | 1,174 | 1,174 | 1,136 | 1,141 | -47 | -4% | 340,500 |
| 2011/12/14 | 1,185 | 1,191 | 1,173 | 1,188 | -2 | -0.2% | 247,100 |
| 2011/12/13 | 1,173 | 1,196 | 1,172 | 1,190 | -3 | -0.3% | 271,500 |
| 2011/12/12 | 1,187 | 1,202 | 1,182 | 1,193 | +26 | +2.2% | 357,600 |
| 2011/12/09 | 1,145 | 1,171 | 1,145 | 1,167 | +8 | +0.7% | 538,500 |
| 2011/12/08 | 1,160 | 1,169 | 1,146 | 1,159 | -11 | -0.9% | 299,800 |
| 2011/12/07 | 1,160 | 1,175 | 1,157 | 1,170 | +23 | +2% | 318,300 |
| 2011/12/06 | 1,169 | 1,170 | 1,136 | 1,147 | -32 | -2.7% | 396,800 |
| 2011/12/05 | 1,194 | 1,195 | 1,170 | 1,179 | -7 | -0.6% | 204,100 |
| 2011/12/02 | 1,196 | 1,198 | 1,179 | 1,186 | +9 | +0.8% | 424,900 |
| 2011/12/01 | 1,176 | 1,191 | 1,169 | 1,177 | +31 | +2.7% | 394,200 |
| 2011/11/30 | 1,138 | 1,153 | 1,120 | 1,146 | -11 | -1% | 576,000 |
| 2011/11/29 | 1,153 | 1,163 | 1,130 | 1,157 | +34 | +3% | 397,000 |
| 2011/11/28 | 1,135 | 1,145 | 1,123 | 1,123 | +3 | +0.3% | 332,000 |
| 2011/11/25 | 1,109 | 1,132 | 1,091 | 1,120 | +12 | +1.1% | 682,800 |
| 2011/11/24 | 1,079 | 1,124 | 1,070 | 1,108 | +30 | +2.8% | 650,900 |
| 2011/11/22 | 1,055 | 1,085 | 1,048 | 1,078 | +16 | +1.5% | 237,700 |
| 2011/11/21 | 1,056 | 1,070 | 1,044 | 1,062 | ±0 | ±0% | 258,000 |
| 2011/11/18 | 1,044 | 1,065 | 1,030 | 1,062 | +1 | +0.1% | 340,200 |
| 2011/11/17 | 1,044 | 1,070 | 1,036 | 1,061 | +11 | +1% | 394,400 |
| 2011/11/16 | 1,067 | 1,076 | 1,046 | 1,050 | -15 | -1.4% | 311,800 |
| 2011/11/15 | 1,075 | 1,076 | 1,056 | 1,065 | -15 | -1.4% | 359,100 |
| 2011/11/14 | 1,111 | 1,117 | 1,071 | 1,080 | -13 | -1.2% | 516,000 |
| 2011/11/11 | 1,072 | 1,101 | 1,064 | 1,093 | +26 | +2.4% | 505,000 |
| 2011/11/10 | 1,058 | 1,071 | 1,048 | 1,067 | -37 | -3.4% | 290,800 |
| 2011/11/09 | 1,081 | 1,107 | 1,076 | 1,104 | +24 | +2.2% | 443,400 |
| 2011/11/08 | 1,093 | 1,096 | 1,078 | 1,080 | -19 | -1.7% | 179,400 |
| 2011/11/07 | 1,104 | 1,112 | 1,078 | 1,099 | -6 | -0.5% | 281,800 |
| 2011/11/04 | 1,109 | 1,115 | 1,099 | 1,105 | +20 | +1.8% | 253,500 |
| 2011/11/02 | 1,120 | 1,120 | 1,085 | 1,085 | -55 | -4.8% | 412,300 |
| 2011/11/01 | 1,130 | 1,146 | 1,116 | 1,140 | -40 | -3.4% | 527,500 |
| 2011/10/31 | 1,181 | 1,219 | 1,177 | 1,180 | +2 | +0.2% | 703,700 |
| 2011/10/28 | 1,180 | 1,190 | 1,168 | 1,178 | +12 | +1% | 311,600 |
| 2011/10/27 | 1,158 | 1,170 | 1,139 | 1,166 | +9 | +0.8% | 206,500 |
| 2011/10/26 | 1,144 | 1,169 | 1,127 | 1,157 | -1 | -0.1% | 181,900 |
| 2011/10/25 | 1,174 | 1,179 | 1,144 | 1,158 | +2 | +0.2% | 448,600 |
| 2011/10/24 | 1,130 | 1,180 | 1,125 | 1,156 | +38 | +3.4% | 438,200 |
| 2011/10/21 | 1,113 | 1,120 | 1,109 | 1,118 | +22 | +2% | 200,200 |
3251～
3300
件表示中 / 3682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 | 163,500円 | -2.5% | -40.9% | 4.28% | 24.54倍 | 0.66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 |
| サンケン電 | 633,800円 | -49.7% | - | 0.00% | 3.22倍 | 0.98倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| メイコー | 570,000円 | +9.8% | +22.7% | 1.40% | 9.96倍 | 1.51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 |
| 東芝テック | 259,900円 | +4.4% | +36.3% | 1.73% | 5.73倍 | 1.31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 |
| エレコム | 161,200円 | +8.9% | +4.0% | 2.98% | 12.76倍 | 1.60倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
市場注目の銘柄
チャート関連のコラム
