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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 1,314 | 1,316 | 1,289 | 1,294 | -33 | -2.5% | 723,000 |
| 2016/06/08 | 1,316 | 1,328 | 1,307 | 1,327 | +7 | +0.5% | 283,100 |
| 2016/06/07 | 1,322 | 1,330 | 1,312 | 1,320 | +5 | +0.4% | 391,800 |
| 2016/06/06 | 1,297 | 1,316 | 1,289 | 1,315 | -7 | -0.5% | 437,400 |
| 2016/06/03 | 1,306 | 1,326 | 1,305 | 1,322 | +16 | +1.2% | 435,800 |
| 2016/06/02 | 1,315 | 1,317 | 1,293 | 1,306 | -19 | -1.4% | 484,800 |
| 2016/06/01 | 1,342 | 1,344 | 1,320 | 1,325 | -20 | -1.5% | 404,700 |
| 2016/05/31 | 1,332 | 1,345 | 1,322 | 1,345 | +15 | +1.1% | 360,800 |
| 2016/05/30 | 1,302 | 1,334 | 1,302 | 1,330 | +28 | +2.2% | 390,900 |
| 2016/05/27 | 1,302 | 1,307 | 1,289 | 1,302 | +7 | +0.5% | 339,200 |
| 2016/05/26 | 1,310 | 1,311 | 1,284 | 1,295 | +7 | +0.5% | 374,000 |
| 2016/05/25 | 1,310 | 1,312 | 1,285 | 1,288 | +7 | +0.5% | 380,000 |
| 2016/05/24 | 1,296 | 1,298 | 1,275 | 1,281 | -20 | -1.5% | 458,100 |
| 2016/05/23 | 1,269 | 1,304 | 1,269 | 1,301 | +34 | +2.7% | 836,600 |
| 2016/05/20 | 1,286 | 1,291 | 1,241 | 1,267 | -49 | -3.7% | 1,441,300 |
| 2016/05/19 | 1,313 | 1,325 | 1,310 | 1,316 | +11 | +0.8% | 467,600 |
| 2016/05/18 | 1,305 | 1,315 | 1,290 | 1,305 | -8 | -0.6% | 407,500 |
| 2016/05/17 | 1,319 | 1,322 | 1,301 | 1,313 | +5 | +0.4% | 461,000 |
| 2016/05/16 | 1,303 | 1,322 | 1,294 | 1,308 | +5 | +0.4% | 626,300 |
| 2016/05/13 | 1,329 | 1,331 | 1,299 | 1,303 | -28 | -2.1% | 810,800 |
| 2016/05/12 | 1,338 | 1,368 | 1,324 | 1,331 | -127 | -8.7% | 1,298,400 |
| 2016/05/11 | 1,477 | 1,484 | 1,446 | 1,458 | -12 | -0.8% | 425,400 |
| 2016/05/10 | 1,445 | 1,471 | 1,421 | 1,470 | +20 | +1.4% | 333,100 |
| 2016/05/09 | 1,457 | 1,467 | 1,443 | 1,450 | +10 | +0.7% | 242,000 |
| 2016/05/06 | 1,454 | 1,479 | 1,421 | 1,440 | -11 | -0.8% | 382,300 |
| 2016/05/02 | 1,420 | 1,455 | 1,420 | 1,451 | -62 | -4.1% | 510,900 |
| 2016/04/28 | 1,571 | 1,592 | 1,504 | 1,513 | -55 | -3.5% | 543,500 |
| 2016/04/27 | 1,575 | 1,591 | 1,565 | 1,568 | -18 | -1.1% | 226,600 |
| 2016/04/26 | 1,598 | 1,605 | 1,575 | 1,586 | -24 | -1.5% | 164,600 |
| 2016/04/25 | 1,614 | 1,617 | 1,592 | 1,610 | +3 | +0.2% | 276,100 |
| 2016/04/22 | 1,586 | 1,607 | 1,580 | 1,607 | +9 | +0.6% | 182,600 |
| 2016/04/21 | 1,600 | 1,608 | 1,583 | 1,598 | +8 | +0.5% | 353,600 |
| 2016/04/20 | 1,570 | 1,593 | 1,560 | 1,590 | +27 | +1.7% | 352,200 |
| 2016/04/19 | 1,570 | 1,587 | 1,544 | 1,563 | +26 | +1.7% | 365,100 |
| 2016/04/18 | 1,497 | 1,557 | 1,497 | 1,537 | -32 | -2% | 237,700 |
| 2016/04/15 | 1,561 | 1,584 | 1,558 | 1,569 | -30 | -1.9% | 263,900 |
| 2016/04/14 | 1,567 | 1,599 | 1,559 | 1,599 | +53 | +3.4% | 260,600 |
| 2016/04/13 | 1,518 | 1,551 | 1,512 | 1,546 | +43 | +2.9% | 294,800 |
| 2016/04/12 | 1,470 | 1,509 | 1,468 | 1,503 | +30 | +2% | 334,600 |
| 2016/04/11 | 1,428 | 1,479 | 1,410 | 1,473 | +43 | +3% | 542,600 |
| 2016/04/08 | 1,370 | 1,449 | 1,370 | 1,430 | +40 | +2.9% | 570,600 |
| 2016/04/07 | 1,382 | 1,413 | 1,372 | 1,390 | -4 | -0.3% | 312,100 |
| 2016/04/06 | 1,404 | 1,411 | 1,380 | 1,394 | -21 | -1.5% | 458,100 |
| 2016/04/05 | 1,441 | 1,445 | 1,414 | 1,415 | -28 | -1.9% | 287,200 |
| 2016/04/04 | 1,440 | 1,463 | 1,435 | 1,443 | ±0 | ±0% | 306,500 |
| 2016/04/01 | 1,513 | 1,517 | 1,442 | 1,443 | -53 | -3.5% | 353,500 |
| 2016/03/31 | 1,506 | 1,522 | 1,495 | 1,496 | ±0 | ±0% | 355,900 |
| 2016/03/30 | 1,500 | 1,515 | 1,493 | 1,496 | -11 | -0.7% | 273,300 |
| 2016/03/29 | 1,500 | 1,512 | 1,484 | 1,507 | +1 | +0.1% | 398,000 |
| 2016/03/28 | 1,510 | 1,519 | 1,488 | 1,506 | +11 | +0.7% | 304,600 |
2251～
2300
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
