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 |
|---|---|---|---|---|---|---|---|
| 2010/10/07 | 1,404 | 1,416 | 1,393 | 1,400 | -3 | -0.2% | 325,500 |
| 2010/10/06 | 1,412 | 1,412 | 1,386 | 1,403 | +12 | +0.9% | 341,400 |
| 2010/10/05 | 1,398 | 1,407 | 1,367 | 1,391 | -7 | -0.5% | 396,300 |
| 2010/10/04 | 1,403 | 1,418 | 1,387 | 1,398 | -4 | -0.3% | 622,200 |
| 2010/10/01 | 1,420 | 1,421 | 1,392 | 1,402 | -3 | -0.2% | 407,200 |
| 2010/09/30 | 1,448 | 1,451 | 1,405 | 1,405 | -46 | -3.2% | 590,100 |
| 2010/09/29 | 1,430 | 1,457 | 1,425 | 1,451 | +18 | +1.3% | 420,200 |
| 2010/09/28 | 1,451 | 1,458 | 1,419 | 1,433 | -27 | -1.8% | 343,100 |
| 2010/09/27 | 1,433 | 1,460 | 1,415 | 1,460 | +42 | +3% | 445,600 |
| 2010/09/24 | 1,446 | 1,450 | 1,416 | 1,418 | -33 | -2.3% | 624,900 |
| 2010/09/22 | 1,456 | 1,472 | 1,442 | 1,451 | -14 | -1% | 376,500 |
| 2010/09/21 | 1,516 | 1,516 | 1,462 | 1,465 | -44 | -2.9% | 536,500 |
| 2010/09/17 | 1,488 | 1,520 | 1,479 | 1,509 | +26 | +1.8% | 383,400 |
| 2010/09/16 | 1,509 | 1,510 | 1,470 | 1,483 | -21 | -1.4% | 352,100 |
| 2010/09/15 | 1,466 | 1,516 | 1,442 | 1,504 | +42 | +2.9% | 354,400 |
| 2010/09/14 | 1,470 | 1,478 | 1,451 | 1,462 | -7 | -0.5% | 294,900 |
| 2010/09/13 | 1,498 | 1,507 | 1,466 | 1,469 | -3 | -0.2% | 293,700 |
| 2010/09/10 | 1,482 | 1,495 | 1,467 | 1,472 | +20 | +1.4% | 465,500 |
| 2010/09/09 | 1,443 | 1,456 | 1,428 | 1,452 | +10 | +0.7% | 340,400 |
| 2010/09/08 | 1,443 | 1,449 | 1,429 | 1,442 | -28 | -1.9% | 185,800 |
| 2010/09/07 | 1,478 | 1,487 | 1,460 | 1,470 | -17 | -1.1% | 235,700 |
| 2010/09/06 | 1,469 | 1,488 | 1,461 | 1,487 | +36 | +2.5% | 301,300 |
| 2010/09/03 | 1,462 | 1,475 | 1,441 | 1,451 | -18 | -1.2% | 504,100 |
| 2010/09/02 | 1,462 | 1,470 | 1,439 | 1,469 | +37 | +2.6% | 340,000 |
| 2010/09/01 | 1,435 | 1,453 | 1,412 | 1,432 | +12 | +0.8% | 560,700 |
| 2010/08/31 | 1,458 | 1,458 | 1,410 | 1,420 | -47 | -3.2% | 505,900 |
| 2010/08/30 | 1,471 | 1,495 | 1,459 | 1,467 | +28 | +1.9% | 427,200 |
| 2010/08/27 | 1,399 | 1,446 | 1,377 | 1,439 | +41 | +2.9% | 471,600 |
| 2010/08/26 | 1,408 | 1,409 | 1,381 | 1,398 | +16 | +1.2% | 354,200 |
| 2010/08/25 | 1,373 | 1,393 | 1,370 | 1,382 | -17 | -1.2% | 397,900 |
| 2010/08/24 | 1,400 | 1,406 | 1,388 | 1,399 | -20 | -1.4% | 432,300 |
| 2010/08/23 | 1,441 | 1,441 | 1,413 | 1,419 | -35 | -2.4% | 515,900 |
| 2010/08/20 | 1,463 | 1,475 | 1,445 | 1,454 | -43 | -2.9% | 408,800 |
| 2010/08/19 | 1,489 | 1,510 | 1,481 | 1,497 | +8 | +0.5% | 452,800 |
| 2010/08/18 | 1,500 | 1,505 | 1,474 | 1,489 | +11 | +0.7% | 396,100 |
| 2010/08/17 | 1,448 | 1,487 | 1,445 | 1,478 | +4 | +0.3% | 240,800 |
| 2010/08/16 | 1,450 | 1,478 | 1,446 | 1,474 | -5 | -0.3% | 343,100 |
| 2010/08/13 | 1,483 | 1,490 | 1,459 | 1,479 | -12 | -0.8% | 437,400 |
| 2010/08/12 | 1,463 | 1,503 | 1,463 | 1,491 | -20 | -1.3% | 563,800 |
| 2010/08/11 | 1,530 | 1,538 | 1,490 | 1,511 | -45 | -2.9% | 701,500 |
| 2010/08/10 | 1,582 | 1,591 | 1,550 | 1,556 | -15 | -1% | 350,500 |
| 2010/08/09 | 1,532 | 1,576 | 1,532 | 1,571 | +8 | +0.5% | 566,600 |
| 2010/08/06 | 1,564 | 1,576 | 1,548 | 1,563 | -30 | -1.9% | 637,900 |
| 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 |
3601～
3650
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
