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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,601 | 1,658 | 1,601 | 1,644 | +96 | +6.2% | 1,458,000 |
| 2010/12/30 | 1,561 | 1,564 | 1,541 | 1,548 | -13 | -0.8% | 312,000 |
| 2010/12/29 | 1,550 | 1,564 | 1,544 | 1,561 | +4 | +0.3% | 462,300 |
| 2010/12/28 | 1,512 | 1,561 | 1,512 | 1,557 | +53 | +3.5% | 954,400 |
| 2010/12/27 | 1,490 | 1,512 | 1,485 | 1,504 | +23 | +1.6% | 569,100 |
| 2010/12/24 | 1,475 | 1,485 | 1,428 | 1,481 | +11 | +0.7% | 596,200 |
| 2010/12/22 | 1,474 | 1,478 | 1,463 | 1,470 | +2 | +0.1% | 309,800 |
| 2010/12/21 | 1,449 | 1,475 | 1,448 | 1,468 | +13 | +0.9% | 292,900 |
| 2010/12/20 | 1,454 | 1,465 | 1,445 | 1,455 | -6 | -0.4% | 364,900 |
| 2010/12/17 | 1,451 | 1,466 | 1,451 | 1,461 | +4 | +0.3% | 297,000 |
| 2010/12/16 | 1,454 | 1,473 | 1,454 | 1,457 | -10 | -0.7% | 336,400 |
| 2010/12/15 | 1,454 | 1,478 | 1,454 | 1,467 | +11 | +0.8% | 365,800 |
| 2010/12/14 | 1,448 | 1,466 | 1,448 | 1,456 | -9 | -0.6% | 427,900 |
| 2010/12/13 | 1,442 | 1,467 | 1,442 | 1,465 | +9 | +0.6% | 325,800 |
| 2010/12/10 | 1,486 | 1,486 | 1,456 | 1,456 | -25 | -1.7% | 490,800 |
| 2010/12/09 | 1,490 | 1,507 | 1,474 | 1,481 | -5 | -0.3% | 386,100 |
| 2010/12/08 | 1,462 | 1,486 | 1,459 | 1,486 | +24 | +1.6% | 487,600 |
| 2010/12/07 | 1,449 | 1,466 | 1,444 | 1,462 | +2 | +0.1% | 450,500 |
| 2010/12/06 | 1,439 | 1,463 | 1,439 | 1,460 | +8 | +0.6% | 237,500 |
| 2010/12/03 | 1,463 | 1,470 | 1,445 | 1,452 | -8 | -0.5% | 258,000 |
| 2010/12/02 | 1,461 | 1,468 | 1,449 | 1,460 | +29 | +2% | 360,600 |
| 2010/12/01 | 1,434 | 1,446 | 1,421 | 1,431 | -11 | -0.8% | 555,700 |
| 2010/11/30 | 1,448 | 1,454 | 1,441 | 1,442 | -23 | -1.6% | 678,900 |
| 2010/11/29 | 1,453 | 1,474 | 1,448 | 1,465 | -4 | -0.3% | 348,700 |
| 2010/11/26 | 1,464 | 1,482 | 1,464 | 1,469 | -5 | -0.3% | 404,300 |
| 2010/11/25 | 1,473 | 1,488 | 1,461 | 1,474 | +22 | +1.5% | 433,300 |
| 2010/11/24 | 1,449 | 1,472 | 1,444 | 1,452 | -14 | -1% | 377,500 |
| 2010/11/22 | 1,465 | 1,470 | 1,446 | 1,466 | +24 | +1.7% | 497,200 |
| 2010/11/19 | 1,463 | 1,465 | 1,434 | 1,442 | -1 | -0.1% | 334,800 |
| 2010/11/18 | 1,437 | 1,443 | 1,414 | 1,443 | +36 | +2.6% | 498,600 |
| 2010/11/17 | 1,395 | 1,408 | 1,384 | 1,407 | -1 | -0.1% | 422,100 |
| 2010/11/16 | 1,426 | 1,432 | 1,393 | 1,408 | -24 | -1.7% | 405,300 |
| 2010/11/15 | 1,439 | 1,439 | 1,415 | 1,432 | +9 | +0.6% | 321,500 |
| 2010/11/12 | 1,421 | 1,438 | 1,417 | 1,423 | -28 | -1.9% | 331,900 |
| 2010/11/11 | 1,449 | 1,451 | 1,436 | 1,451 | -1 | -0.1% | 375,700 |
| 2010/11/10 | 1,424 | 1,452 | 1,422 | 1,452 | +43 | +3.1% | 435,700 |
| 2010/11/09 | 1,430 | 1,430 | 1,406 | 1,409 | -24 | -1.7% | 399,500 |
| 2010/11/08 | 1,400 | 1,433 | 1,400 | 1,433 | +32 | +2.3% | 372,000 |
| 2010/11/05 | 1,390 | 1,411 | 1,385 | 1,401 | +39 | +2.9% | 638,600 |
| 2010/11/04 | 1,392 | 1,392 | 1,355 | 1,362 | +18 | +1.3% | 636,700 |
| 2010/11/02 | 1,312 | 1,362 | 1,312 | 1,344 | +36 | +2.8% | 1,158,300 |
| 2010/11/01 | 1,330 | 1,331 | 1,294 | 1,308 | -33 | -2.5% | 589,200 |
| 2010/10/29 | 1,338 | 1,341 | 1,315 | 1,341 | +2 | +0.1% | 493,200 |
| 2010/10/28 | 1,357 | 1,357 | 1,332 | 1,339 | -17 | -1.3% | 560,800 |
| 2010/10/27 | 1,374 | 1,374 | 1,341 | 1,356 | ±0 | ±0% | 353,600 |
| 2010/10/26 | 1,366 | 1,378 | 1,352 | 1,356 | -9 | -0.7% | 284,000 |
| 2010/10/25 | 1,397 | 1,397 | 1,361 | 1,365 | -25 | -1.8% | 381,000 |
| 2010/10/22 | 1,378 | 1,398 | 1,378 | 1,390 | +3 | +0.2% | 212,600 |
| 2010/10/21 | 1,382 | 1,397 | 1,372 | 1,387 | -2 | -0.1% | 443,300 |
| 2010/10/20 | 1,405 | 1,406 | 1,377 | 1,389 | -29 | -2% | 575,400 |
3401～
3450
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
