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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/19 | 1,344 | 1,355 | 1,341 | 1,348 | -4 | -0.3% | 519,500 |
| 2017/04/18 | 1,351 | 1,363 | 1,350 | 1,352 | +10 | +0.7% | 245,400 |
| 2017/04/17 | 1,342 | 1,347 | 1,333 | 1,342 | -7 | -0.5% | 175,700 |
| 2017/04/14 | 1,361 | 1,365 | 1,345 | 1,349 | -24 | -1.7% | 211,200 |
| 2017/04/13 | 1,357 | 1,373 | 1,353 | 1,373 | +3 | +0.2% | 583,100 |
| 2017/04/12 | 1,372 | 1,374 | 1,365 | 1,370 | -16 | -1.2% | 288,500 |
| 2017/04/11 | 1,380 | 1,394 | 1,374 | 1,386 | +5 | +0.4% | 572,100 |
| 2017/04/10 | 1,375 | 1,390 | 1,370 | 1,381 | +22 | +1.6% | 576,100 |
| 2017/04/07 | 1,369 | 1,380 | 1,335 | 1,359 | -3 | -0.2% | 654,600 |
| 2017/04/06 | 1,387 | 1,390 | 1,355 | 1,362 | -32 | -2.3% | 382,300 |
| 2017/04/05 | 1,401 | 1,411 | 1,387 | 1,394 | -2 | -0.1% | 317,300 |
| 2017/04/04 | 1,408 | 1,415 | 1,385 | 1,396 | -12 | -0.9% | 447,200 |
2001～
2050
件表示中 / 3768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 | 212,100円 | -4.3% | -15.7% | 3.30% | 25.81倍 | 0.90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 |
| ＪＶＣＫＷ | 126,500円 | -3.3% | -17.0% | 1.42% | 13.23倍 | 1.48倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ダイヘン | 788,000円 | +1.6% | +1.9% | 2.13% | 14.49倍 | 1.36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 | 108,400円 | +2.3% | -11.5% | 3.32% | 15.39倍 | 0.63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 |
| 航空電 | 251,000円 | +8.3% | +17.9% | 2.39% | 13.01倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
