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 |
|---|---|---|---|---|---|---|---|
| 2010/07/27 | 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 |
| 2010/05/26 | 1,448 | 1,458 | 1,396 | 1,410 | -32 | -2.2% | 1,454,000 |
| 2010/05/25 | 1,456 | 1,456 | 1,413 | 1,442 | -13 | -0.9% | 1,201,700 |
| 2010/05/24 | 1,448 | 1,466 | 1,427 | 1,455 | +14 | +1% | 1,187,200 |
| 2010/05/21 | 1,413 | 1,459 | 1,409 | 1,441 | +6 | +0.4% | 1,285,800 |
| 2010/05/20 | 1,451 | 1,457 | 1,428 | 1,435 | -22 | -1.5% | 614,600 |
| 2010/05/19 | 1,439 | 1,457 | 1,415 | 1,457 | +10 | +0.7% | 823,000 |
| 2010/05/18 | 1,458 | 1,464 | 1,441 | 1,447 | -10 | -0.7% | 749,000 |
3601～
3650
件表示中 / 3679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 | 161,600円 | -2.5% | -40.9% | - | 24.25倍 | 1.23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 |
| 明電舎 | 346,500円 | +6.0% | +38.2% | - | 11.23倍 | 1.67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 |
| 東芝テック | 262,200円 | +4.4% | +36.3% | - | 5.79倍 | 1.97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 |
| エレコム | 158,800円 | +8.9% | +4.0% | - | 12.57倍 | 1.87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 |
| ダイヘン | 575,000円 | +8.7% | +4.5% | - | 11.45倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム
