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 |
|---|---|---|---|---|---|---|---|
| 2011/08/03 | 1,380 | 1,386 | 1,373 | 1,376 | -30 | -2.1% | 498,900 |
| 2011/08/02 | 1,412 | 1,417 | 1,403 | 1,406 | -29 | -2% | 412,900 |
| 2011/08/01 | 1,425 | 1,457 | 1,408 | 1,435 | -16 | -1.1% | 549,900 |
| 2011/07/29 | 1,457 | 1,458 | 1,439 | 1,451 | +11 | +0.8% | 531,900 |
| 2011/07/28 | 1,446 | 1,454 | 1,437 | 1,440 | -13 | -0.9% | 323,700 |
| 2011/07/27 | 1,453 | 1,457 | 1,435 | 1,453 | -10 | -0.7% | 433,000 |
| 2011/07/26 | 1,452 | 1,474 | 1,448 | 1,463 | +1 | +0.1% | 549,400 |
| 2011/07/25 | 1,473 | 1,478 | 1,458 | 1,462 | -7 | -0.5% | 342,300 |
| 2011/07/22 | 1,461 | 1,470 | 1,455 | 1,469 | +15 | +1% | 428,000 |
| 2011/07/21 | 1,470 | 1,474 | 1,450 | 1,454 | -16 | -1.1% | 386,500 |
| 2011/07/20 | 1,473 | 1,486 | 1,463 | 1,470 | +17 | +1.2% | 446,400 |
| 2011/07/19 | 1,481 | 1,484 | 1,450 | 1,453 | -45 | -3% | 744,100 |
| 2011/07/15 | 1,484 | 1,505 | 1,484 | 1,498 | +17 | +1.1% | 388,600 |
| 2011/07/14 | 1,483 | 1,491 | 1,469 | 1,481 | -23 | -1.5% | 515,200 |
| 2011/07/13 | 1,504 | 1,515 | 1,494 | 1,504 | ±0 | ±0% | 278,000 |
| 2011/07/12 | 1,504 | 1,520 | 1,490 | 1,504 | -23 | -1.5% | 584,100 |
| 2011/07/11 | 1,530 | 1,535 | 1,518 | 1,527 | -21 | -1.4% | 484,900 |
| 2011/07/08 | 1,547 | 1,559 | 1,541 | 1,548 | +16 | +1% | 381,700 |
| 2011/07/07 | 1,535 | 1,550 | 1,517 | 1,532 | -14 | -0.9% | 756,000 |
| 2011/07/06 | 1,545 | 1,547 | 1,528 | 1,546 | -1 | -0.1% | 574,500 |
| 2011/07/05 | 1,548 | 1,556 | 1,540 | 1,547 | -10 | -0.6% | 457,000 |
| 2011/07/04 | 1,588 | 1,590 | 1,553 | 1,557 | -5 | -0.3% | 389,100 |
| 2011/07/01 | 1,584 | 1,590 | 1,555 | 1,562 | -21 | -1.3% | 509,400 |
| 2011/06/30 | 1,577 | 1,583 | 1,555 | 1,583 | +22 | +1.4% | 566,600 |
| 2011/06/29 | 1,555 | 1,565 | 1,550 | 1,561 | +15 | +1% | 266,000 |
| 2011/06/28 | 1,550 | 1,560 | 1,539 | 1,546 | ±0 | ±0% | 247,200 |
| 2011/06/27 | 1,576 | 1,577 | 1,542 | 1,546 | -42 | -2.6% | 378,200 |
| 2011/06/24 | 1,585 | 1,590 | 1,576 | 1,588 | +24 | +1.5% | 281,600 |
| 2011/06/23 | 1,567 | 1,576 | 1,562 | 1,564 | -16 | -1% | 234,900 |
| 2011/06/22 | 1,562 | 1,582 | 1,556 | 1,580 | +35 | +2.3% | 220,500 |
| 2011/06/21 | 1,545 | 1,556 | 1,523 | 1,545 | +14 | +0.9% | 277,700 |
| 2011/06/20 | 1,537 | 1,549 | 1,524 | 1,531 | +4 | +0.3% | 145,400 |
| 2011/06/17 | 1,541 | 1,553 | 1,513 | 1,527 | -18 | -1.2% | 386,100 |
| 2011/06/16 | 1,550 | 1,563 | 1,533 | 1,545 | -28 | -1.8% | 403,000 |
| 2011/06/15 | 1,568 | 1,576 | 1,557 | 1,573 | +6 | +0.4% | 372,600 |
| 2011/06/14 | 1,592 | 1,592 | 1,555 | 1,567 | -24 | -1.5% | 656,200 |
| 2011/06/13 | 1,577 | 1,595 | 1,566 | 1,591 | +14 | +0.9% | 408,200 |
| 2011/06/10 | 1,587 | 1,591 | 1,570 | 1,577 | +5 | +0.3% | 460,400 |
| 2011/06/09 | 1,551 | 1,574 | 1,546 | 1,572 | +13 | +0.8% | 270,400 |
| 2011/06/08 | 1,545 | 1,563 | 1,535 | 1,559 | +14 | +0.9% | 356,000 |
| 2011/06/07 | 1,515 | 1,548 | 1,503 | 1,545 | +22 | +1.4% | 360,500 |
| 2011/06/06 | 1,532 | 1,539 | 1,515 | 1,523 | -2 | -0.1% | 531,600 |
| 2011/06/03 | 1,539 | 1,551 | 1,524 | 1,525 | -2 | -0.1% | 334,500 |
| 2011/06/02 | 1,531 | 1,539 | 1,514 | 1,527 | -42 | -2.7% | 621,800 |
| 2011/06/01 | 1,593 | 1,594 | 1,551 | 1,569 | -31 | -1.9% | 484,400 |
| 2011/05/31 | 1,581 | 1,601 | 1,569 | 1,600 | +20 | +1.3% | 339,900 |
| 2011/05/30 | 1,561 | 1,583 | 1,543 | 1,580 | +4 | +0.3% | 231,300 |
| 2011/05/27 | 1,560 | 1,586 | 1,551 | 1,576 | -1 | -0.1% | 397,800 |
| 2011/05/26 | 1,547 | 1,579 | 1,532 | 1,577 | +54 | +3.5% | 350,200 |
| 2011/05/25 | 1,546 | 1,547 | 1,522 | 1,523 | -31 | -2% | 172,900 |
3401～
3450
件表示中 / 3729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 | 176,800円 | -4.3% | -15.7% | 3.96% | 22.24倍 | 0.78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 |
| エレコム | 183,600円 | +10.2% | +12.2% | 2.83% | 13.81倍 | 1.70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 |
| 東芝テック | 290,900円 | -0.4% | -23.7% | 1.55% | 17.11倍 | 1.43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 |
| ダイヘン | 636,000円 | +1.6% | +1.9% | 2.64% | 11.69倍 | 1.10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 | 91,800円 | +2.3% | -11.5% | 3.92% | 7.84倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
