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 |
|---|---|---|---|---|---|---|---|
| 2011/05/19 | 1,594 | 1,597 | 1,566 | 1,571 | -9 | -0.6% | 161,400 |
| 2011/05/18 | 1,557 | 1,585 | 1,557 | 1,580 | +14 | +0.9% | 303,100 |
| 2011/05/17 | 1,599 | 1,599 | 1,565 | 1,566 | -26 | -1.6% | 576,200 |
| 2011/05/16 | 1,584 | 1,610 | 1,577 | 1,592 | -16 | -1% | 413,500 |
| 2011/05/13 | 1,643 | 1,644 | 1,582 | 1,608 | -38 | -2.3% | 479,400 |
| 2011/05/12 | 1,690 | 1,693 | 1,646 | 1,646 | -35 | -2.1% | 512,100 |
| 2011/05/11 | 1,689 | 1,702 | 1,674 | 1,681 | +1 | +0.1% | 299,100 |
| 2011/05/10 | 1,676 | 1,692 | 1,664 | 1,680 | +27 | +1.6% | 326,700 |
| 2011/05/09 | 1,693 | 1,694 | 1,651 | 1,653 | -11 | -0.7% | 289,400 |
| 2011/05/06 | 1,657 | 1,675 | 1,645 | 1,664 | +10 | +0.6% | 559,500 |
| 2011/05/02 | 1,659 | 1,666 | 1,643 | 1,654 | +12 | +0.7% | 239,500 |
| 2011/04/28 | 1,650 | 1,655 | 1,629 | 1,642 | +49 | +3.1% | 612,500 |
| 2011/04/27 | 1,573 | 1,609 | 1,573 | 1,593 | +22 | +1.4% | 362,900 |
| 2011/04/26 | 1,570 | 1,592 | 1,566 | 1,571 | -5 | -0.3% | 374,800 |
| 2011/04/25 | 1,570 | 1,599 | 1,570 | 1,576 | -6 | -0.4% | 189,000 |
| 2011/04/22 | 1,584 | 1,596 | 1,573 | 1,582 | -28 | -1.7% | 473,900 |
| 2011/04/21 | 1,606 | 1,621 | 1,596 | 1,610 | +7 | +0.4% | 207,700 |
| 2011/04/20 | 1,605 | 1,613 | 1,586 | 1,603 | +19 | +1.2% | 191,100 |
| 2011/04/19 | 1,588 | 1,594 | 1,578 | 1,584 | -10 | -0.6% | 256,700 |
| 2011/04/18 | 1,630 | 1,642 | 1,588 | 1,594 | -16 | -1% | 456,900 |
| 2011/04/15 | 1,618 | 1,625 | 1,605 | 1,610 | -4 | -0.2% | 213,700 |
| 2011/04/14 | 1,612 | 1,619 | 1,594 | 1,614 | +1 | +0.1% | 226,100 |
| 2011/04/13 | 1,570 | 1,616 | 1,570 | 1,613 | +43 | +2.7% | 461,800 |
| 2011/04/12 | 1,579 | 1,580 | 1,559 | 1,570 | -37 | -2.3% | 287,100 |
| 2011/04/11 | 1,585 | 1,610 | 1,580 | 1,607 | +3 | +0.2% | 183,200 |
| 2011/04/08 | 1,590 | 1,612 | 1,579 | 1,604 | +2 | +0.1% | 243,600 |
| 2011/04/07 | 1,630 | 1,645 | 1,594 | 1,602 | ±0 | ±0% | 194,600 |
| 2011/04/06 | 1,630 | 1,630 | 1,595 | 1,602 | -27 | -1.7% | 274,700 |
| 2011/04/05 | 1,642 | 1,645 | 1,616 | 1,629 | +3 | +0.2% | 437,600 |
| 2011/04/04 | 1,630 | 1,653 | 1,619 | 1,626 | -4 | -0.2% | 348,500 |
| 2011/04/01 | 1,640 | 1,658 | 1,628 | 1,630 | +3 | +0.2% | 415,400 |
| 2011/03/31 | 1,633 | 1,637 | 1,611 | 1,627 | -11 | -0.7% | 424,000 |
| 2011/03/30 | 1,591 | 1,640 | 1,584 | 1,638 | +58 | +3.7% | 279,500 |
| 2011/03/29 | 1,558 | 1,593 | 1,558 | 1,580 | +2 | +0.1% | 349,500 |
| 2011/03/28 | 1,585 | 1,585 | 1,558 | 1,578 | +10 | +0.6% | 230,000 |
| 2011/03/25 | 1,575 | 1,577 | 1,555 | 1,568 | +29 | +1.9% | 262,900 |
| 2011/03/24 | 1,570 | 1,570 | 1,535 | 1,539 | -24 | -1.5% | 265,300 |
| 2011/03/23 | 1,580 | 1,581 | 1,541 | 1,563 | -5 | -0.3% | 367,900 |
| 2011/03/22 | 1,570 | 1,596 | 1,550 | 1,568 | +48 | +3.2% | 605,800 |
| 2011/03/18 | 1,498 | 1,520 | 1,476 | 1,520 | +36 | +2.4% | 651,200 |
| 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 |
3401～
3450
件表示中 / 3676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 | 155,700円 | -2.5% | -40.9% | 4.50% | 23.37倍 | 0.63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 |
| 航空電 | 213,800円 | +1.9% | +8.4% | 2.81% | 11.53倍 | 1.13倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 明電舎 | 321,500円 | +6.0% | +38.2% | 2.89% | 10.42倍 | 1.18倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| シンフォニア | 475,000円 | +13.0% | +37.7% | 2.00% | 13.40倍 | 1.79倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| エレコム | 150,500円 | +8.9% | +4.0% | 3.19% | 11.91倍 | 1.50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
