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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,810 | 1,817 | 1,788 | 1,814 | -5 | -0.3% | 400,500 |
| 2015/11/19 | 1,830 | 1,830 | 1,800 | 1,819 | +9 | +0.5% | 501,800 |
| 2015/11/18 | 1,828 | 1,834 | 1,807 | 1,810 | -14 | -0.8% | 438,200 |
| 2015/11/17 | 1,810 | 1,835 | 1,799 | 1,824 | +18 | +1% | 648,100 |
| 2015/11/16 | 1,790 | 1,811 | 1,774 | 1,806 | -10 | -0.6% | 347,100 |
| 2015/11/13 | 1,823 | 1,828 | 1,801 | 1,816 | -11 | -0.6% | 644,500 |
| 2015/11/12 | 1,839 | 1,849 | 1,812 | 1,827 | -24 | -1.3% | 382,900 |
| 2015/11/11 | 1,816 | 1,859 | 1,810 | 1,851 | +34 | +1.9% | 444,600 |
| 2015/11/10 | 1,790 | 1,820 | 1,783 | 1,817 | +7 | +0.4% | 368,600 |
| 2015/11/09 | 1,793 | 1,818 | 1,790 | 1,810 | +30 | +1.7% | 405,000 |
| 2015/11/06 | 1,772 | 1,800 | 1,771 | 1,780 | +21 | +1.2% | 386,000 |
| 2015/11/05 | 1,730 | 1,774 | 1,721 | 1,759 | +43 | +2.5% | 398,800 |
| 2015/11/04 | 1,741 | 1,758 | 1,704 | 1,716 | +3 | +0.2% | 450,000 |
| 2015/11/02 | 1,650 | 1,726 | 1,650 | 1,713 | +40 | +2.4% | 488,800 |
| 2015/10/30 | 1,670 | 1,700 | 1,655 | 1,673 | ±0 | ±0% | 298,500 |
| 2015/10/29 | 1,657 | 1,680 | 1,654 | 1,673 | +15 | +0.9% | 237,600 |
| 2015/10/28 | 1,659 | 1,670 | 1,646 | 1,658 | +7 | +0.4% | 197,400 |
| 2015/10/27 | 1,696 | 1,699 | 1,643 | 1,651 | -38 | -2.2% | 339,200 |
| 2015/10/26 | 1,681 | 1,709 | 1,661 | 1,689 | +34 | +2.1% | 335,200 |
| 2015/10/23 | 1,668 | 1,687 | 1,650 | 1,655 | +40 | +2.5% | 348,200 |
| 2015/10/22 | 1,600 | 1,636 | 1,600 | 1,615 | +1 | +0.1% | 379,600 |
| 2015/10/21 | 1,551 | 1,620 | 1,551 | 1,614 | +65 | +4.2% | 320,300 |
| 2015/10/20 | 1,550 | 1,557 | 1,530 | 1,549 | +6 | +0.4% | 152,100 |
| 2015/10/19 | 1,553 | 1,558 | 1,527 | 1,543 | -15 | -1% | 171,600 |
| 2015/10/16 | 1,552 | 1,564 | 1,544 | 1,558 | +19 | +1.2% | 190,800 |
| 2015/10/15 | 1,515 | 1,550 | 1,510 | 1,539 | +23 | +1.5% | 296,700 |
| 2015/10/14 | 1,544 | 1,551 | 1,510 | 1,516 | -44 | -2.8% | 399,000 |
| 2015/10/13 | 1,590 | 1,597 | 1,557 | 1,560 | -36 | -2.3% | 358,500 |
| 2015/10/09 | 1,558 | 1,596 | 1,533 | 1,596 | +64 | +4.2% | 364,000 |
| 2015/10/08 | 1,530 | 1,544 | 1,525 | 1,532 | -4 | -0.3% | 235,900 |
| 2015/10/07 | 1,513 | 1,557 | 1,496 | 1,536 | +33 | +2.2% | 504,900 |
| 2015/10/06 | 1,502 | 1,545 | 1,501 | 1,503 | +45 | +3.1% | 568,300 |
| 2015/10/05 | 1,473 | 1,477 | 1,443 | 1,458 | +6 | +0.4% | 283,100 |
| 2015/10/02 | 1,440 | 1,466 | 1,430 | 1,452 | -20 | -1.4% | 576,100 |
| 2015/10/01 | 1,452 | 1,475 | 1,434 | 1,472 | +39 | +2.7% | 392,700 |
| 2015/09/30 | 1,415 | 1,448 | 1,398 | 1,433 | +32 | +2.3% | 520,700 |
| 2015/09/29 | 1,421 | 1,438 | 1,398 | 1,401 | -43 | -3% | 852,100 |
| 2015/09/28 | 1,435 | 1,447 | 1,417 | 1,444 | +14 | +1% | 365,200 |
| 2015/09/25 | 1,420 | 1,430 | 1,378 | 1,430 | +62 | +4.5% | 737,800 |
| 2015/09/24 | 1,389 | 1,414 | 1,368 | 1,368 | -51 | -3.6% | 596,200 |
| 2015/09/18 | 1,419 | 1,427 | 1,407 | 1,419 | -22 | -1.5% | 454,700 |
| 2015/09/17 | 1,427 | 1,447 | 1,419 | 1,441 | +10 | +0.7% | 210,600 |
| 2015/09/16 | 1,429 | 1,440 | 1,424 | 1,431 | +12 | +0.8% | 247,300 |
| 2015/09/15 | 1,438 | 1,462 | 1,418 | 1,419 | -8 | -0.6% | 290,300 |
| 2015/09/14 | 1,433 | 1,443 | 1,415 | 1,427 | -5 | -0.3% | 218,500 |
| 2015/09/11 | 1,420 | 1,445 | 1,419 | 1,432 | -11 | -0.8% | 355,400 |
| 2015/09/10 | 1,435 | 1,475 | 1,427 | 1,443 | -22 | -1.5% | 200,500 |
| 2015/09/09 | 1,442 | 1,465 | 1,440 | 1,465 | +71 | +5.1% | 286,000 |
| 2015/09/08 | 1,398 | 1,426 | 1,390 | 1,394 | -8 | -0.6% | 297,200 |
| 2015/09/07 | 1,370 | 1,423 | 1,366 | 1,402 | +12 | +0.9% | 342,800 |
2351～
2400
件表示中 / 3735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 | 176,500円 | -4.3% | -15.7% | 3.97% | 22.20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 |
| ダイヘン | 661,000円 | +1.6% | +1.9% | 2.54% | 12.15倍 | 1.14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 |
| エレコム | 178,000円 | +10.2% | +12.2% | 2.92% | 13.39倍 | 1.65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 |
| 日清紡ＨＤ | 92,600円 | +2.3% | -11.5% | 3.89% | 7.90倍 | 0.54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 |
| フェローテック | 317,500円 | +3.9% | +1.7% | 4.66% | 9.29倍 | 0.63倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
