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 |
|---|---|---|---|---|---|---|---|
| 2010/12/21 | 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 |
| 2010/10/19 | 1,408 | 1,433 | 1,408 | 1,418 | -1 | -0.1% | 229,900 |
| 2010/10/18 | 1,414 | 1,431 | 1,413 | 1,419 | -1 | -0.1% | 327,300 |
| 2010/10/15 | 1,458 | 1,471 | 1,416 | 1,420 | -27 | -1.9% | 697,700 |
| 2010/10/14 | 1,435 | 1,452 | 1,427 | 1,447 | +41 | +2.9% | 586,300 |
| 2010/10/13 | 1,412 | 1,435 | 1,406 | 1,406 | ±0 | ±0% | 482,700 |
| 2010/10/12 | 1,462 | 1,464 | 1,405 | 1,406 | -46 | -3.2% | 640,700 |
| 2010/10/08 | 1,430 | 1,475 | 1,423 | 1,452 | +52 | +3.7% | 1,017,000 |
3551～
3600
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
