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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/28 | 1,637 | 1,638 | 1,625 | 1,627 | +3 | +0.2% | 175,100 |
| 2017/11/27 | 1,632 | 1,645 | 1,620 | 1,624 | -10 | -0.6% | 171,600 |
| 2017/11/24 | 1,644 | 1,644 | 1,623 | 1,634 | -13 | -0.8% | 137,200 |
| 2017/11/22 | 1,662 | 1,672 | 1,644 | 1,647 | -15 | -0.9% | 174,700 |
| 2017/11/21 | 1,669 | 1,681 | 1,657 | 1,662 | +21 | +1.3% | 265,600 |
| 2017/11/20 | 1,628 | 1,643 | 1,628 | 1,641 | -1 | -0.1% | 221,600 |
| 2017/11/17 | 1,640 | 1,657 | 1,633 | 1,642 | +9 | +0.6% | 254,300 |
| 2017/11/16 | 1,605 | 1,637 | 1,591 | 1,633 | +16 | +1% | 424,000 |
| 2017/11/15 | 1,654 | 1,683 | 1,610 | 1,617 | -25 | -1.5% | 653,900 |
| 2017/11/14 | 1,642 | 1,651 | 1,636 | 1,642 | -2 | -0.1% | 216,700 |
| 2017/11/13 | 1,650 | 1,660 | 1,642 | 1,644 | -26 | -1.6% | 142,000 |
| 2017/11/10 | 1,641 | 1,672 | 1,638 | 1,670 | +2 | +0.1% | 244,500 |
| 2017/11/09 | 1,673 | 1,692 | 1,642 | 1,668 | -5 | -0.3% | 420,200 |
| 2017/11/08 | 1,665 | 1,675 | 1,647 | 1,673 | +6 | +0.4% | 217,100 |
| 2017/11/07 | 1,634 | 1,673 | 1,632 | 1,667 | +33 | +2% | 398,500 |
| 2017/11/06 | 1,629 | 1,636 | 1,621 | 1,634 | +7 | +0.4% | 308,000 |
| 2017/11/02 | 1,646 | 1,648 | 1,620 | 1,627 | -18 | -1.1% | 512,500 |
| 2017/11/01 | 1,600 | 1,659 | 1,600 | 1,645 | +81 | +5.2% | 726,400 |
| 2017/10/31 | 1,555 | 1,574 | 1,512 | 1,564 | -16 | -1% | 719,900 |
| 2017/10/30 | 1,580 | 1,586 | 1,571 | 1,580 | +3 | +0.2% | 563,600 |
| 2017/10/27 | 1,574 | 1,579 | 1,569 | 1,577 | +10 | +0.6% | 528,500 |
| 2017/10/26 | 1,575 | 1,582 | 1,564 | 1,567 | -8 | -0.5% | 370,900 |
| 2017/10/25 | 1,588 | 1,588 | 1,574 | 1,575 | -8 | -0.5% | 397,800 |
| 2017/10/24 | 1,595 | 1,596 | 1,577 | 1,583 | -9 | -0.6% | 444,500 |
| 2017/10/23 | 1,598 | 1,598 | 1,590 | 1,592 | ±0 | ±0% | 306,100 |
| 2017/10/20 | 1,586 | 1,598 | 1,581 | 1,592 | ±0 | ±0% | 163,800 |
| 2017/10/19 | 1,580 | 1,595 | 1,577 | 1,592 | +8 | +0.5% | 213,600 |
| 2017/10/18 | 1,574 | 1,586 | 1,573 | 1,584 | +12 | +0.8% | 210,600 |
| 2017/10/17 | 1,574 | 1,579 | 1,567 | 1,572 | ±0 | ±0% | 174,500 |
| 2017/10/16 | 1,560 | 1,578 | 1,556 | 1,572 | +7 | +0.4% | 203,700 |
| 2017/10/13 | 1,548 | 1,569 | 1,541 | 1,565 | +13 | +0.8% | 196,400 |
| 2017/10/12 | 1,541 | 1,553 | 1,531 | 1,552 | +14 | +0.9% | 165,400 |
| 2017/10/11 | 1,536 | 1,547 | 1,529 | 1,538 | +5 | +0.3% | 178,500 |
| 2017/10/10 | 1,536 | 1,536 | 1,523 | 1,533 | -15 | -1% | 293,400 |
| 2017/10/06 | 1,560 | 1,569 | 1,543 | 1,548 | -7 | -0.5% | 251,900 |
| 2017/10/05 | 1,548 | 1,565 | 1,543 | 1,555 | +20 | +1.3% | 396,000 |
| 2017/10/04 | 1,532 | 1,542 | 1,528 | 1,535 | +3 | +0.2% | 208,300 |
| 2017/10/03 | 1,530 | 1,534 | 1,514 | 1,532 | +10 | +0.7% | 381,800 |
1801～
1850
件表示中 / 3692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 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21倍 | 0.71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 | 630,000円 | +9.8% | +22.7% | 1.27% | 11.01倍 | 1.67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 |
| ダイヘン | 653,000円 | +8.7% | +4.5% | 2.53% | 13.01倍 | 1.15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 |
| 航空電 | 227,600円 | +8.3% | +17.9% | 2.64% | 11.80倍 | 1.15倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| サンケン電 | 607,200円 | -49.7% | - | 0.00% | 3.08倍 | 0.94倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
市場注目の銘柄
チャート関連のコラム
