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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,670 | 1,682 | 1,650 | 1,659 | +6 | +0.4% | 374,300 |
| 2015/08/10 | 1,640 | 1,660 | 1,627 | 1,653 | +23 | +1.4% | 416,100 |
| 2015/08/07 | 1,625 | 1,637 | 1,614 | 1,630 | -2 | -0.1% | 249,500 |
| 2015/08/06 | 1,625 | 1,652 | 1,624 | 1,632 | +18 | +1.1% | 367,400 |
| 2015/08/05 | 1,621 | 1,628 | 1,600 | 1,614 | -20 | -1.2% | 290,100 |
| 2015/08/04 | 1,650 | 1,667 | 1,602 | 1,634 | -2 | -0.1% | 764,400 |
| 2015/08/03 | 1,700 | 1,704 | 1,613 | 1,636 | +115 | +7.6% | 762,700 |
| 2015/07/31 | 1,501 | 1,563 | 1,499 | 1,521 | -2 | -0.1% | 548,800 |
| 2015/07/30 | 1,509 | 1,562 | 1,509 | 1,523 | +25 | +1.7% | 385,400 |
| 2015/07/29 | 1,518 | 1,529 | 1,498 | 1,498 | -14 | -0.9% | 376,700 |
| 2015/07/28 | 1,501 | 1,527 | 1,498 | 1,512 | -10 | -0.7% | 449,000 |
| 2015/07/27 | 1,538 | 1,546 | 1,519 | 1,522 | -34 | -2.2% | 268,800 |
| 2015/07/24 | 1,562 | 1,572 | 1,552 | 1,556 | -16 | -1% | 287,100 |
| 2015/07/23 | 1,570 | 1,575 | 1,555 | 1,572 | +7 | +0.4% | 281,800 |
| 2015/07/22 | 1,570 | 1,592 | 1,554 | 1,565 | +4 | +0.3% | 368,100 |
| 2015/07/21 | 1,569 | 1,572 | 1,553 | 1,561 | +16 | +1% | 262,700 |
| 2015/07/17 | 1,565 | 1,570 | 1,537 | 1,545 | -13 | -0.8% | 198,800 |
| 2015/07/16 | 1,563 | 1,569 | 1,555 | 1,558 | +8 | +0.5% | 290,000 |
| 2015/07/15 | 1,544 | 1,572 | 1,541 | 1,550 | +12 | +0.8% | 424,700 |
| 2015/07/14 | 1,538 | 1,563 | 1,531 | 1,538 | +30 | +2% | 349,600 |
| 2015/07/13 | 1,499 | 1,515 | 1,492 | 1,508 | +22 | +1.5% | 250,800 |
| 2015/07/10 | 1,492 | 1,500 | 1,477 | 1,486 | -4 | -0.3% | 272,900 |
| 2015/07/09 | 1,477 | 1,492 | 1,431 | 1,490 | -7 | -0.5% | 654,900 |
| 2015/07/08 | 1,560 | 1,577 | 1,497 | 1,497 | -75 | -4.8% | 604,400 |
| 2015/07/07 | 1,592 | 1,610 | 1,571 | 1,572 | +8 | +0.5% | 300,600 |
| 2015/07/06 | 1,564 | 1,582 | 1,561 | 1,564 | -22 | -1.4% | 287,000 |
| 2015/07/03 | 1,604 | 1,608 | 1,583 | 1,586 | -21 | -1.3% | 250,500 |
| 2015/07/02 | 1,622 | 1,637 | 1,604 | 1,607 | +11 | +0.7% | 380,700 |
| 2015/07/01 | 1,593 | 1,603 | 1,572 | 1,596 | +2 | +0.1% | 443,200 |
| 2015/06/30 | 1,600 | 1,616 | 1,593 | 1,594 | -19 | -1.2% | 411,100 |
| 2015/06/29 | 1,600 | 1,625 | 1,600 | 1,613 | -31 | -1.9% | 286,400 |
| 2015/06/26 | 1,662 | 1,675 | 1,640 | 1,644 | -15 | -0.9% | 270,900 |
| 2015/06/25 | 1,686 | 1,693 | 1,653 | 1,659 | -43 | -2.5% | 681,500 |
| 2015/06/24 | 1,682 | 1,712 | 1,682 | 1,702 | +40 | +2.4% | 503,500 |
| 2015/06/23 | 1,651 | 1,667 | 1,638 | 1,662 | +7 | +0.4% | 517,900 |
| 2015/06/22 | 1,655 | 1,671 | 1,643 | 1,655 | +5 | +0.3% | 347,200 |
| 2015/06/19 | 1,620 | 1,668 | 1,620 | 1,650 | -10 | -0.6% | 864,600 |
| 2015/06/18 | 1,655 | 1,683 | 1,655 | 1,660 | -19 | -1.1% | 418,100 |
| 2015/06/17 | 1,706 | 1,711 | 1,671 | 1,679 | -28 | -1.6% | 489,600 |
| 2015/06/16 | 1,730 | 1,763 | 1,707 | 1,707 | -33 | -1.9% | 494,800 |
| 2015/06/15 | 1,736 | 1,759 | 1,719 | 1,740 | +1 | +0.1% | 570,200 |
| 2015/06/12 | 1,728 | 1,754 | 1,717 | 1,739 | -6 | -0.3% | 722,200 |
| 2015/06/11 | 1,757 | 1,759 | 1,710 | 1,745 | -7 | -0.4% | 632,000 |
| 2015/06/10 | 1,765 | 1,773 | 1,752 | 1,752 | -13 | -0.7% | 293,300 |
| 2015/06/09 | 1,786 | 1,798 | 1,764 | 1,765 | -35 | -1.9% | 445,100 |
| 2015/06/08 | 1,814 | 1,832 | 1,797 | 1,800 | -22 | -1.2% | 349,100 |
| 2015/06/05 | 1,792 | 1,822 | 1,792 | 1,822 | +26 | +1.4% | 454,900 |
| 2015/06/04 | 1,802 | 1,803 | 1,783 | 1,796 | -3 | -0.2% | 365,000 |
| 2015/06/03 | 1,800 | 1,812 | 1,792 | 1,799 | -13 | -0.7% | 532,300 |
| 2015/06/02 | 1,800 | 1,830 | 1,798 | 1,812 | -6 | -0.3% | 538,800 |
2451～
2500
件表示中 / 3767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 | 212,000円 | -4.3% | -15.7% | 3.30% | 25.80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 | 126,200円 | -3.3% | -17.0% | 1.43% | 13.20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 | 789,000円 | +1.6% | +1.9% | 2.13% | 14.51倍 | 1.37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 | 108,600円 | +2.3% | -11.5% | 3.31% | 15.42倍 | 0.64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 |
| マイクロニクス | 438,000円 | +23.8% | +8.6% | 1.64% | 18.45倍 | 3.27倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
