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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,579 | 1,595 | 1,565 | 1,593 | +78 | +5.1% | 878,400 |
| 2010/08/04 | 1,569 | 1,569 | 1,502 | 1,515 | -57 | -3.6% | 832,500 |
| 2010/08/03 | 1,575 | 1,598 | 1,559 | 1,572 | +22 | +1.4% | 701,200 |
| 2010/08/02 | 1,530 | 1,564 | 1,520 | 1,550 | +82 | +5.6% | 951,600 |
| 2010/07/30 | 1,480 | 1,480 | 1,439 | 1,468 | -18 | -1.2% | 337,500 |
| 2010/07/29 | 1,470 | 1,497 | 1,464 | 1,486 | +16 | +1.1% | 422,100 |
| 2010/07/28 | 1,460 | 1,474 | 1,455 | 1,470 | +26 | +1.8% | 264,200 |
| 2010/07/27 | 1,448 | 1,458 | 1,437 | 1,444 | -11 | -0.8% | 198,000 |
| 2010/07/26 | 1,440 | 1,468 | 1,440 | 1,455 | +25 | +1.7% | 316,900 |
| 2010/07/23 | 1,440 | 1,441 | 1,415 | 1,430 | +28 | +2% | 402,900 |
| 2010/07/22 | 1,400 | 1,409 | 1,392 | 1,402 | -9 | -0.6% | 247,100 |
| 2010/07/21 | 1,445 | 1,457 | 1,407 | 1,411 | -5 | -0.4% | 391,800 |
| 2010/07/20 | 1,424 | 1,425 | 1,396 | 1,416 | -13 | -0.9% | 405,200 |
| 2010/07/16 | 1,474 | 1,475 | 1,423 | 1,429 | -54 | -3.6% | 346,900 |
| 2010/07/15 | 1,467 | 1,489 | 1,464 | 1,483 | -5 | -0.3% | 433,400 |
| 2010/07/14 | 1,456 | 1,492 | 1,450 | 1,488 | +58 | +4.1% | 507,400 |
| 2010/07/13 | 1,446 | 1,455 | 1,426 | 1,430 | -11 | -0.8% | 350,300 |
| 2010/07/12 | 1,435 | 1,467 | 1,427 | 1,441 | +10 | +0.7% | 274,700 |
| 2010/07/09 | 1,413 | 1,444 | 1,406 | 1,431 | +19 | +1.3% | 254,800 |
| 2010/07/08 | 1,410 | 1,420 | 1,404 | 1,412 | +46 | +3.4% | 339,900 |
| 2010/07/07 | 1,371 | 1,392 | 1,358 | 1,366 | -15 | -1.1% | 279,900 |
| 2010/07/06 | 1,350 | 1,394 | 1,345 | 1,381 | +6 | +0.4% | 320,400 |
| 2010/07/05 | 1,378 | 1,378 | 1,362 | 1,375 | +15 | +1.1% | 197,800 |
| 2010/07/02 | 1,348 | 1,387 | 1,344 | 1,360 | +26 | +1.9% | 448,500 |
| 2010/07/01 | 1,370 | 1,370 | 1,332 | 1,334 | -48 | -3.5% | 437,400 |
| 2010/06/30 | 1,360 | 1,391 | 1,355 | 1,382 | -18 | -1.3% | 451,600 |
| 2010/06/29 | 1,422 | 1,442 | 1,390 | 1,400 | -11 | -0.8% | 337,200 |
| 2010/06/28 | 1,401 | 1,419 | 1,395 | 1,411 | +11 | +0.8% | 324,800 |
| 2010/06/25 | 1,411 | 1,414 | 1,390 | 1,400 | -12 | -0.8% | 271,800 |
| 2010/06/24 | 1,398 | 1,431 | 1,389 | 1,412 | +8 | +0.6% | 270,500 |
| 2010/06/23 | 1,431 | 1,433 | 1,402 | 1,404 | -42 | -2.9% | 511,600 |
| 2010/06/22 | 1,460 | 1,466 | 1,438 | 1,446 | -26 | -1.8% | 233,300 |
| 2010/06/21 | 1,462 | 1,476 | 1,456 | 1,472 | +14 | +1% | 227,700 |
| 2010/06/18 | 1,430 | 1,460 | 1,424 | 1,458 | +29 | +2% | 419,600 |
| 2010/06/17 | 1,453 | 1,453 | 1,425 | 1,429 | -48 | -3.2% | 539,500 |
| 2010/06/16 | 1,472 | 1,492 | 1,469 | 1,477 | +35 | +2.4% | 423,800 |
| 2010/06/15 | 1,452 | 1,452 | 1,435 | 1,442 | -11 | -0.8% | 410,000 |
| 2010/06/14 | 1,436 | 1,462 | 1,435 | 1,453 | +54 | +3.9% | 527,100 |
| 2010/06/11 | 1,393 | 1,416 | 1,385 | 1,399 | +27 | +2% | 533,300 |
| 2010/06/10 | 1,374 | 1,375 | 1,350 | 1,372 | +12 | +0.9% | 378,900 |
| 2010/06/09 | 1,360 | 1,374 | 1,349 | 1,360 | -10 | -0.7% | 336,500 |
| 2010/06/08 | 1,377 | 1,390 | 1,364 | 1,370 | -15 | -1.1% | 521,900 |
| 2010/06/07 | 1,407 | 1,407 | 1,384 | 1,385 | -59 | -4.1% | 372,600 |
| 2010/06/04 | 1,449 | 1,455 | 1,435 | 1,444 | +4 | +0.3% | 277,900 |
| 2010/06/03 | 1,427 | 1,445 | 1,412 | 1,440 | +43 | +3.1% | 474,500 |
| 2010/06/02 | 1,391 | 1,415 | 1,381 | 1,397 | -24 | -1.7% | 726,700 |
| 2010/06/01 | 1,413 | 1,426 | 1,404 | 1,421 | +14 | +1% | 561,700 |
| 2010/05/31 | 1,417 | 1,421 | 1,396 | 1,407 | -14 | -1% | 886,100 |
| 2010/05/28 | 1,443 | 1,443 | 1,408 | 1,421 | -5 | -0.4% | 1,065,700 |
| 2010/05/27 | 1,385 | 1,426 | 1,385 | 1,426 | +16 | +1.1% | 789,600 |
3501～
3550
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
