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 |
|---|---|---|---|---|---|---|---|
| 2017/04/19 | 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 |
| 2017/04/03 | 1,420 | 1,420 | 1,406 | 1,408 | +1 | +0.1% | 317,900 |
| 2017/03/31 | 1,434 | 1,438 | 1,404 | 1,407 | -13 | -0.9% | 435,200 |
| 2017/03/30 | 1,421 | 1,437 | 1,418 | 1,420 | -9 | -0.6% | 330,700 |
| 2017/03/29 | 1,435 | 1,450 | 1,422 | 1,429 | -5 | -0.3% | 316,900 |
| 2017/03/28 | 1,431 | 1,439 | 1,424 | 1,434 | +14 | +1% | 413,700 |
| 2017/03/27 | 1,414 | 1,425 | 1,409 | 1,420 | -24 | -1.7% | 358,900 |
| 2017/03/24 | 1,429 | 1,447 | 1,423 | 1,444 | +13 | +0.9% | 343,700 |
| 2017/03/23 | 1,420 | 1,441 | 1,420 | 1,431 | +17 | +1.2% | 405,100 |
| 2017/03/22 | 1,446 | 1,447 | 1,414 | 1,414 | -62 | -4.2% | 288,400 |
| 2017/03/21 | 1,468 | 1,486 | 1,466 | 1,476 | +13 | +0.9% | 294,800 |
| 2017/03/17 | 1,464 | 1,470 | 1,457 | 1,463 | -31 | -2.1% | 274,800 |
| 2017/03/16 | 1,463 | 1,495 | 1,456 | 1,494 | +13 | +0.9% | 300,100 |
| 2017/03/15 | 1,484 | 1,484 | 1,463 | 1,481 | -11 | -0.7% | 177,000 |
| 2017/03/14 | 1,505 | 1,505 | 1,486 | 1,492 | -15 | -1% | 173,500 |
| 2017/03/13 | 1,511 | 1,519 | 1,506 | 1,507 | -5 | -0.3% | 250,900 |
| 2017/03/10 | 1,520 | 1,524 | 1,506 | 1,512 | +24 | +1.6% | 561,000 |
| 2017/03/09 | 1,466 | 1,490 | 1,458 | 1,488 | +32 | +2.2% | 322,300 |
| 2017/03/08 | 1,454 | 1,466 | 1,450 | 1,456 | +4 | +0.3% | 352,600 |
| 2017/03/07 | 1,426 | 1,457 | 1,426 | 1,452 | +30 | +2.1% | 413,200 |
| 2017/03/06 | 1,430 | 1,432 | 1,418 | 1,422 | -10 | -0.7% | 190,900 |
| 2017/03/03 | 1,445 | 1,447 | 1,428 | 1,432 | -21 | -1.4% | 296,200 |
| 2017/03/02 | 1,459 | 1,460 | 1,446 | 1,453 | +10 | +0.7% | 268,800 |
| 2017/03/01 | 1,440 | 1,445 | 1,419 | 1,443 | +7 | +0.5% | 446,400 |
| 2017/02/28 | 1,443 | 1,451 | 1,433 | 1,436 | ±0 | ±0% | 232,000 |
| 2017/02/27 | 1,436 | 1,440 | 1,419 | 1,436 | -11 | -0.8% | 240,900 |
| 2017/02/24 | 1,440 | 1,459 | 1,440 | 1,447 | +4 | +0.3% | 223,800 |
| 2017/02/23 | 1,445 | 1,451 | 1,438 | 1,443 | ±0 | ±0% | 215,700 |
| 2017/02/22 | 1,454 | 1,461 | 1,440 | 1,443 | -14 | -1% | 295,300 |
| 2017/02/21 | 1,452 | 1,457 | 1,445 | 1,457 | +1 | +0.1% | 182,400 |
| 2017/02/20 | 1,452 | 1,460 | 1,449 | 1,456 | +2 | +0.1% | 320,400 |
| 2017/02/17 | 1,452 | 1,456 | 1,443 | 1,454 | -5 | -0.3% | 248,700 |
| 2017/02/16 | 1,460 | 1,466 | 1,443 | 1,459 | ±0 | ±0% | 219,200 |
| 2017/02/15 | 1,455 | 1,468 | 1,453 | 1,459 | +18 | +1.2% | 219,300 |
| 2017/02/14 | 1,460 | 1,469 | 1,440 | 1,441 | -17 | -1.2% | 292,200 |
| 2017/02/13 | 1,469 | 1,474 | 1,452 | 1,458 | -6 | -0.4% | 318,000 |
| 2017/02/10 | 1,451 | 1,466 | 1,446 | 1,464 | +38 | +2.7% | 296,100 |
| 2017/02/09 | 1,436 | 1,438 | 1,418 | 1,426 | -17 | -1.2% | 311,900 |
| 2017/02/08 | 1,438 | 1,446 | 1,435 | 1,443 | +5 | +0.3% | 167,400 |
2001～
2050
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
