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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,420 | 1,510 | 1,416 | 1,484 | -36 | -2.4% | 541,000 |
| 2011/03/16 | 1,441 | 1,534 | 1,441 | 1,520 | +130 | +9.4% | 1,265,400 |
| 2011/03/15 | 1,393 | 1,487 | 1,368 | 1,390 | -58 | -4% | 1,736,500 |
| 2011/03/14 | 1,406 | 1,508 | 1,404 | 1,448 | -138 | -8.7% | 449,900 |
| 2011/03/11 | 1,616 | 1,629 | 1,584 | 1,586 | -9 | -0.6% | 759,700 |
| 2011/03/10 | 1,605 | 1,610 | 1,581 | 1,595 | -26 | -1.6% | 219,100 |
| 2011/03/09 | 1,626 | 1,639 | 1,613 | 1,621 | +7 | +0.4% | 153,500 |
| 2011/03/08 | 1,628 | 1,645 | 1,612 | 1,614 | -3 | -0.2% | 256,000 |
| 2011/03/07 | 1,640 | 1,643 | 1,602 | 1,617 | -33 | -2% | 422,000 |
| 2011/03/04 | 1,675 | 1,675 | 1,640 | 1,650 | +8 | +0.5% | 255,000 |
| 2011/03/03 | 1,635 | 1,649 | 1,632 | 1,642 | +7 | +0.4% | 290,000 |
| 2011/03/02 | 1,654 | 1,656 | 1,625 | 1,635 | -53 | -3.1% | 585,600 |
| 2011/03/01 | 1,680 | 1,701 | 1,680 | 1,688 | +10 | +0.6% | 312,200 |
| 2011/02/28 | 1,663 | 1,685 | 1,641 | 1,678 | +25 | +1.5% | 264,600 |
| 2011/02/25 | 1,641 | 1,657 | 1,640 | 1,653 | +14 | +0.9% | 214,800 |
| 2011/02/24 | 1,666 | 1,671 | 1,632 | 1,639 | -38 | -2.3% | 306,600 |
| 2011/02/23 | 1,678 | 1,706 | 1,668 | 1,677 | -2 | -0.1% | 341,800 |
| 2011/02/22 | 1,695 | 1,695 | 1,678 | 1,679 | -26 | -1.5% | 338,900 |
| 2011/02/21 | 1,700 | 1,715 | 1,690 | 1,705 | -5 | -0.3% | 405,900 |
| 2011/02/18 | 1,691 | 1,719 | 1,680 | 1,710 | +27 | +1.6% | 683,700 |
| 2011/02/17 | 1,689 | 1,703 | 1,676 | 1,683 | -6 | -0.4% | 354,600 |
| 2011/02/16 | 1,669 | 1,710 | 1,668 | 1,689 | +11 | +0.7% | 438,900 |
| 2011/02/15 | 1,672 | 1,683 | 1,667 | 1,678 | +15 | +0.9% | 208,000 |
| 2011/02/14 | 1,650 | 1,665 | 1,646 | 1,663 | +31 | +1.9% | 348,900 |
| 2011/02/10 | 1,641 | 1,649 | 1,617 | 1,632 | -7 | -0.4% | 827,300 |
| 2011/02/09 | 1,680 | 1,692 | 1,631 | 1,639 | -22 | -1.3% | 814,200 |
| 2011/02/08 | 1,695 | 1,695 | 1,655 | 1,661 | -31 | -1.8% | 771,300 |
| 2011/02/07 | 1,695 | 1,697 | 1,679 | 1,692 | +1 | +0.1% | 262,300 |
| 2011/02/04 | 1,709 | 1,709 | 1,673 | 1,691 | +19 | +1.1% | 460,800 |
| 2011/02/03 | 1,700 | 1,704 | 1,665 | 1,672 | -23 | -1.4% | 392,500 |
| 2011/02/02 | 1,698 | 1,717 | 1,693 | 1,695 | +19 | +1.1% | 517,400 |
| 2011/02/01 | 1,664 | 1,697 | 1,631 | 1,676 | +13 | +0.8% | 734,200 |
| 2011/01/31 | 1,660 | 1,671 | 1,630 | 1,663 | -4 | -0.2% | 511,100 |
| 2011/01/28 | 1,677 | 1,686 | 1,663 | 1,667 | -19 | -1.1% | 798,500 |
| 2011/01/27 | 1,672 | 1,689 | 1,662 | 1,686 | +24 | +1.4% | 353,600 |
| 2011/01/26 | 1,662 | 1,676 | 1,657 | 1,662 | +3 | +0.2% | 344,600 |
| 2011/01/25 | 1,656 | 1,673 | 1,639 | 1,659 | +29 | +1.8% | 519,900 |
| 2011/01/24 | 1,630 | 1,641 | 1,613 | 1,630 | +9 | +0.6% | 406,100 |
| 2011/01/21 | 1,655 | 1,662 | 1,612 | 1,621 | -26 | -1.6% | 416,100 |
| 2011/01/20 | 1,679 | 1,679 | 1,638 | 1,647 | -48 | -2.8% | 458,300 |
| 2011/01/19 | 1,674 | 1,697 | 1,648 | 1,695 | +45 | +2.7% | 1,101,500 |
| 2011/01/18 | 1,647 | 1,657 | 1,636 | 1,650 | -4 | -0.2% | 295,600 |
| 2011/01/17 | 1,654 | 1,662 | 1,639 | 1,654 | +29 | +1.8% | 471,400 |
| 2011/01/14 | 1,649 | 1,657 | 1,625 | 1,625 | -20 | -1.2% | 535,500 |
| 2011/01/13 | 1,672 | 1,675 | 1,635 | 1,645 | -17 | -1% | 933,600 |
| 2011/01/12 | 1,685 | 1,694 | 1,654 | 1,662 | -2 | -0.1% | 597,400 |
| 2011/01/11 | 1,665 | 1,669 | 1,654 | 1,664 | -5 | -0.3% | 512,900 |
| 2011/01/07 | 1,659 | 1,670 | 1,654 | 1,669 | +10 | +0.6% | 484,500 |
| 2011/01/06 | 1,650 | 1,664 | 1,644 | 1,659 | +15 | +0.9% | 655,000 |
| 2011/01/05 | 1,643 | 1,649 | 1,634 | 1,644 | ±0 | ±0% | 1,094,600 |
3351～
3400
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
