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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 1,474 | 1,476 | 1,437 | 1,442 | -25 | -1.7% | 400,900 |
| 2018/02/09 | 1,456 | 1,473 | 1,452 | 1,467 | -29 | -1.9% | 487,500 |
| 2018/02/08 | 1,501 | 1,518 | 1,487 | 1,496 | +9 | +0.6% | 370,700 |
| 2018/02/07 | 1,530 | 1,556 | 1,485 | 1,487 | +9 | +0.6% | 407,100 |
| 2018/02/06 | 1,502 | 1,519 | 1,453 | 1,478 | -73 | -4.7% | 525,900 |
| 2018/02/05 | 1,579 | 1,588 | 1,541 | 1,551 | -54 | -3.4% | 376,000 |
| 2018/02/02 | 1,599 | 1,613 | 1,595 | 1,605 | -3 | -0.2% | 314,100 |
| 2018/02/01 | 1,664 | 1,682 | 1,599 | 1,608 | -56 | -3.4% | 584,600 |
| 2018/01/31 | 1,675 | 1,700 | 1,663 | 1,664 | -5 | -0.3% | 484,000 |
| 2018/01/30 | 1,698 | 1,708 | 1,669 | 1,669 | -23 | -1.4% | 249,700 |
| 2018/01/29 | 1,685 | 1,705 | 1,682 | 1,692 | +11 | +0.7% | 201,800 |
| 2018/01/26 | 1,695 | 1,729 | 1,680 | 1,681 | -3 | -0.2% | 255,900 |
| 2018/01/25 | 1,685 | 1,708 | 1,677 | 1,684 | -20 | -1.2% | 224,700 |
| 2018/01/24 | 1,717 | 1,732 | 1,702 | 1,704 | -13 | -0.8% | 180,100 |
| 2018/01/23 | 1,695 | 1,727 | 1,695 | 1,717 | +26 | +1.5% | 258,200 |
| 2018/01/22 | 1,695 | 1,700 | 1,682 | 1,691 | -11 | -0.6% | 213,300 |
| 2018/01/19 | 1,708 | 1,731 | 1,699 | 1,702 | +9 | +0.5% | 230,800 |
| 2018/01/18 | 1,722 | 1,739 | 1,691 | 1,693 | +2 | +0.1% | 321,800 |
| 2018/01/17 | 1,675 | 1,698 | 1,674 | 1,691 | +8 | +0.5% | 210,000 |
| 2018/01/16 | 1,670 | 1,685 | 1,670 | 1,683 | +4 | +0.2% | 163,900 |
| 2018/01/15 | 1,678 | 1,688 | 1,674 | 1,679 | +18 | +1.1% | 116,000 |
| 2018/01/12 | 1,673 | 1,683 | 1,655 | 1,661 | -19 | -1.1% | 280,900 |
| 2018/01/11 | 1,670 | 1,684 | 1,668 | 1,680 | +5 | +0.3% | 244,600 |
| 2018/01/10 | 1,688 | 1,688 | 1,671 | 1,675 | -17 | -1% | 225,700 |
| 2018/01/09 | 1,670 | 1,707 | 1,666 | 1,692 | +37 | +2.2% | 266,500 |
| 2018/01/05 | 1,670 | 1,671 | 1,645 | 1,655 | -7 | -0.4% | 158,700 |
| 2018/01/04 | 1,621 | 1,662 | 1,620 | 1,662 | +51 | +3.2% | 173,400 |
| 2017/12/29 | 1,612 | 1,623 | 1,609 | 1,611 | +4 | +0.2% | 104,700 |
| 2017/12/28 | 1,634 | 1,634 | 1,604 | 1,607 | -28 | -1.7% | 189,500 |
| 2017/12/27 | 1,638 | 1,644 | 1,629 | 1,635 | -4 | -0.2% | 101,700 |
| 2017/12/26 | 1,650 | 1,650 | 1,635 | 1,639 | -6 | -0.4% | 117,100 |
| 2017/12/25 | 1,636 | 1,645 | 1,629 | 1,645 | +9 | +0.6% | 102,100 |
| 2017/12/22 | 1,629 | 1,645 | 1,629 | 1,636 | +7 | +0.4% | 126,000 |
| 2017/12/21 | 1,617 | 1,632 | 1,612 | 1,629 | +7 | +0.4% | 123,300 |
| 2017/12/20 | 1,601 | 1,625 | 1,601 | 1,622 | +17 | +1.1% | 107,200 |
| 2017/12/19 | 1,618 | 1,618 | 1,602 | 1,605 | -4 | -0.2% | 141,600 |
| 2017/12/18 | 1,607 | 1,613 | 1,597 | 1,609 | +14 | +0.9% | 155,500 |
| 2017/12/15 | 1,595 | 1,599 | 1,579 | 1,595 | -6 | -0.4% | 208,500 |
| 2017/12/14 | 1,595 | 1,603 | 1,589 | 1,601 | +15 | +0.9% | 163,100 |
| 2017/12/13 | 1,596 | 1,602 | 1,582 | 1,586 | -7 | -0.4% | 144,200 |
| 2017/12/12 | 1,600 | 1,606 | 1,589 | 1,593 | -5 | -0.3% | 110,800 |
| 2017/12/11 | 1,593 | 1,598 | 1,580 | 1,598 | -2 | -0.1% | 170,400 |
| 2017/12/08 | 1,582 | 1,606 | 1,581 | 1,600 | +15 | +0.9% | 352,200 |
| 2017/12/07 | 1,579 | 1,595 | 1,577 | 1,585 | +14 | +0.9% | 211,900 |
| 2017/12/06 | 1,602 | 1,615 | 1,570 | 1,571 | -29 | -1.8% | 258,400 |
| 2017/12/05 | 1,583 | 1,602 | 1,581 | 1,600 | ±0 | ±0% | 177,500 |
| 2017/12/04 | 1,623 | 1,631 | 1,600 | 1,600 | -16 | -1% | 152,700 |
| 2017/12/01 | 1,634 | 1,640 | 1,610 | 1,616 | -2 | -0.1% | 252,800 |
| 2017/11/30 | 1,626 | 1,628 | 1,608 | 1,618 | -7 | -0.4% | 257,500 |
| 2017/11/29 | 1,635 | 1,639 | 1,623 | 1,625 | -2 | -0.1% | 130,900 |
1801～
1850
件表示中 / 3730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 | 177,100円 | -4.3% | -15.7% | 3.95% | 22.28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 | 182,800円 | +10.2% | +12.2% | 2.84% | 13.75倍 | 1.69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 | 292,500円 | -0.4% | -23.7% | 1.54% | 17.21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 | 638,000円 | +1.6% | +1.9% | 2.63% | 11.73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 | 91,700円 | +2.3% | -11.5% | 3.93% | 7.82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
