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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 1,414 | 1,424 | 1,407 | 1,411 | -1 | -0.1% | 261,200 |
| 2017/06/30 | 1,405 | 1,424 | 1,402 | 1,412 | -15 | -1.1% | 401,500 |
| 2017/06/29 | 1,438 | 1,445 | 1,422 | 1,427 | ±0 | ±0% | 316,400 |
| 2017/06/28 | 1,428 | 1,441 | 1,424 | 1,427 | -5 | -0.3% | 256,400 |
| 2017/06/27 | 1,435 | 1,441 | 1,430 | 1,432 | -1 | -0.1% | 205,900 |
| 2017/06/26 | 1,428 | 1,444 | 1,428 | 1,433 | +1 | +0.1% | 138,200 |
| 2017/06/23 | 1,434 | 1,436 | 1,429 | 1,432 | +2 | +0.1% | 149,800 |
| 2017/06/22 | 1,445 | 1,449 | 1,428 | 1,430 | -17 | -1.2% | 224,100 |
| 2017/06/21 | 1,448 | 1,457 | 1,444 | 1,447 | -9 | -0.6% | 190,700 |
| 2017/06/20 | 1,452 | 1,468 | 1,452 | 1,456 | +19 | +1.3% | 226,500 |
| 2017/06/19 | 1,430 | 1,440 | 1,426 | 1,437 | +9 | +0.6% | 175,900 |
| 2017/06/16 | 1,443 | 1,447 | 1,428 | 1,428 | ±0 | ±0% | 584,700 |
| 2017/06/15 | 1,437 | 1,442 | 1,423 | 1,428 | -15 | -1% | 200,000 |
| 2017/06/14 | 1,465 | 1,468 | 1,443 | 1,443 | -18 | -1.2% | 150,800 |
| 2017/06/13 | 1,448 | 1,474 | 1,448 | 1,461 | +3 | +0.2% | 143,200 |
| 2017/06/12 | 1,454 | 1,466 | 1,447 | 1,458 | -3 | -0.2% | 222,200 |
| 2017/06/09 | 1,459 | 1,468 | 1,447 | 1,461 | +16 | +1.1% | 333,100 |
| 2017/06/08 | 1,449 | 1,455 | 1,438 | 1,445 | +5 | +0.3% | 332,000 |
| 2017/06/07 | 1,438 | 1,448 | 1,436 | 1,440 | -2 | -0.1% | 277,700 |
| 2017/06/06 | 1,456 | 1,465 | 1,440 | 1,442 | -18 | -1.2% | 168,200 |
| 2017/06/05 | 1,486 | 1,489 | 1,459 | 1,460 | -23 | -1.6% | 260,100 |
| 2017/06/02 | 1,448 | 1,487 | 1,444 | 1,483 | +39 | +2.7% | 339,000 |
| 2017/06/01 | 1,432 | 1,447 | 1,431 | 1,444 | +22 | +1.5% | 267,800 |
| 2017/05/31 | 1,428 | 1,431 | 1,418 | 1,422 | -6 | -0.4% | 250,300 |
| 2017/05/30 | 1,425 | 1,431 | 1,419 | 1,428 | +1 | +0.1% | 200,300 |
| 2017/05/29 | 1,431 | 1,435 | 1,421 | 1,427 | -3 | -0.2% | 128,100 |
| 2017/05/26 | 1,435 | 1,446 | 1,427 | 1,430 | -12 | -0.8% | 172,100 |
| 2017/05/25 | 1,449 | 1,455 | 1,441 | 1,442 | -9 | -0.6% | 202,900 |
| 2017/05/24 | 1,450 | 1,469 | 1,445 | 1,451 | +26 | +1.8% | 265,700 |
| 2017/05/23 | 1,425 | 1,436 | 1,423 | 1,425 | +1 | +0.1% | 318,400 |
| 2017/05/22 | 1,410 | 1,427 | 1,406 | 1,424 | +20 | +1.4% | 233,100 |
| 2017/05/19 | 1,400 | 1,406 | 1,381 | 1,404 | +1 | +0.1% | 361,300 |
| 2017/05/18 | 1,392 | 1,406 | 1,387 | 1,403 | -21 | -1.5% | 297,700 |
| 2017/05/17 | 1,409 | 1,429 | 1,400 | 1,424 | +10 | +0.7% | 292,100 |
| 2017/05/16 | 1,395 | 1,430 | 1,393 | 1,414 | +32 | +2.3% | 555,100 |
| 2017/05/15 | 1,368 | 1,396 | 1,365 | 1,382 | +28 | +2.1% | 767,300 |
| 2017/05/12 | 1,392 | 1,405 | 1,346 | 1,354 | -128 | -8.6% | 1,253,200 |
| 2017/05/11 | 1,484 | 1,496 | 1,478 | 1,482 | +9 | +0.6% | 509,700 |
| 2017/05/10 | 1,477 | 1,485 | 1,470 | 1,473 | +3 | +0.2% | 292,800 |
| 2017/05/09 | 1,473 | 1,476 | 1,467 | 1,470 | -6 | -0.4% | 213,000 |
| 2017/05/08 | 1,449 | 1,486 | 1,447 | 1,476 | +37 | +2.6% | 445,100 |
| 2017/05/02 | 1,424 | 1,448 | 1,423 | 1,439 | +27 | +1.9% | 366,300 |
| 2017/05/01 | 1,387 | 1,414 | 1,382 | 1,412 | +12 | +0.9% | 293,500 |
| 2017/04/28 | 1,392 | 1,417 | 1,390 | 1,400 | +7 | +0.5% | 470,200 |
| 2017/04/27 | 1,383 | 1,393 | 1,383 | 1,393 | -1 | -0.1% | 227,400 |
| 2017/04/26 | 1,393 | 1,397 | 1,384 | 1,394 | +6 | +0.4% | 300,700 |
| 2017/04/25 | 1,375 | 1,394 | 1,370 | 1,388 | +14 | +1% | 355,000 |
| 2017/04/24 | 1,380 | 1,410 | 1,366 | 1,374 | +4 | +0.3% | 460,200 |
| 2017/04/21 | 1,370 | 1,376 | 1,368 | 1,370 | +10 | +0.7% | 353,900 |
| 2017/04/20 | 1,352 | 1,367 | 1,352 | 1,360 | +12 | +0.9% | 445,400 |
1951～
2000
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
