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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,317 | 1,330 | 1,298 | 1,327 | +3 | +0.2% | 343,600 |
| 2014/03/05 | 1,320 | 1,345 | 1,317 | 1,324 | +14 | +1.1% | 421,200 |
| 2014/03/04 | 1,278 | 1,315 | 1,264 | 1,310 | +31 | +2.4% | 504,400 |
| 2014/03/03 | 1,261 | 1,286 | 1,256 | 1,279 | +1 | +0.1% | 565,500 |
| 2014/02/28 | 1,280 | 1,281 | 1,266 | 1,278 | -3 | -0.2% | 314,800 |
| 2014/02/27 | 1,263 | 1,290 | 1,257 | 1,281 | +17 | +1.3% | 481,600 |
| 2014/02/26 | 1,272 | 1,285 | 1,263 | 1,264 | -25 | -1.9% | 162,600 |
| 2014/02/25 | 1,281 | 1,296 | 1,276 | 1,289 | +24 | +1.9% | 235,200 |
| 2014/02/24 | 1,275 | 1,288 | 1,247 | 1,265 | -10 | -0.8% | 263,100 |
| 2014/02/21 | 1,257 | 1,277 | 1,254 | 1,275 | +30 | +2.4% | 182,900 |
| 2014/02/20 | 1,267 | 1,267 | 1,245 | 1,245 | -21 | -1.7% | 302,100 |
| 2014/02/19 | 1,292 | 1,295 | 1,263 | 1,266 | -24 | -1.9% | 258,600 |
| 2014/02/18 | 1,279 | 1,295 | 1,266 | 1,290 | +23 | +1.8% | 343,300 |
| 2014/02/17 | 1,245 | 1,278 | 1,242 | 1,267 | +21 | +1.7% | 634,500 |
| 2014/02/14 | 1,270 | 1,282 | 1,242 | 1,246 | -25 | -2% | 530,700 |
| 2014/02/13 | 1,288 | 1,296 | 1,262 | 1,271 | -10 | -0.8% | 482,000 |
| 2014/02/12 | 1,297 | 1,303 | 1,271 | 1,281 | +14 | +1.1% | 494,000 |
| 2014/02/10 | 1,278 | 1,278 | 1,256 | 1,267 | +5 | +0.4% | 441,300 |
| 2014/02/07 | 1,231 | 1,268 | 1,231 | 1,262 | +31 | +2.5% | 427,500 |
| 2014/02/06 | 1,237 | 1,248 | 1,227 | 1,231 | -7 | -0.6% | 392,100 |
| 2014/02/05 | 1,236 | 1,249 | 1,220 | 1,238 | +13 | +1.1% | 561,900 |
| 2014/02/04 | 1,248 | 1,256 | 1,221 | 1,225 | -83 | -6.3% | 685,500 |
| 2014/02/03 | 1,310 | 1,339 | 1,281 | 1,308 | +69 | +5.6% | 1,191,800 |
| 2014/01/31 | 1,255 | 1,264 | 1,223 | 1,239 | +2 | +0.2% | 500,200 |
| 2014/01/30 | 1,240 | 1,242 | 1,221 | 1,237 | -26 | -2.1% | 422,600 |
| 2014/01/29 | 1,235 | 1,266 | 1,235 | 1,263 | +38 | +3.1% | 269,400 |
| 2014/01/28 | 1,216 | 1,242 | 1,204 | 1,225 | +4 | +0.3% | 538,700 |
| 2014/01/27 | 1,228 | 1,244 | 1,217 | 1,221 | -60 | -4.7% | 506,100 |
| 2014/01/24 | 1,284 | 1,296 | 1,271 | 1,281 | -28 | -2.1% | 447,400 |
| 2014/01/23 | 1,309 | 1,320 | 1,270 | 1,309 | -24 | -1.8% | 689,200 |
| 2014/01/22 | 1,350 | 1,357 | 1,322 | 1,333 | -12 | -0.9% | 369,500 |
| 2014/01/21 | 1,354 | 1,359 | 1,342 | 1,345 | -6 | -0.4% | 228,700 |
| 2014/01/20 | 1,363 | 1,363 | 1,350 | 1,351 | -15 | -1.1% | 171,700 |
| 2014/01/17 | 1,346 | 1,368 | 1,341 | 1,366 | +10 | +0.7% | 392,000 |
| 2014/01/16 | 1,355 | 1,373 | 1,349 | 1,356 | +20 | +1.5% | 446,700 |
| 2014/01/15 | 1,345 | 1,351 | 1,321 | 1,336 | -19 | -1.4% | 702,300 |
| 2014/01/14 | 1,352 | 1,371 | 1,341 | 1,355 | -45 | -3.2% | 306,700 |
| 2014/01/10 | 1,398 | 1,401 | 1,376 | 1,400 | -6 | -0.4% | 360,900 |
| 2014/01/09 | 1,413 | 1,413 | 1,394 | 1,406 | -10 | -0.7% | 244,000 |
| 2014/01/08 | 1,394 | 1,416 | 1,393 | 1,416 | +30 | +2.2% | 224,200 |
| 2014/01/07 | 1,392 | 1,403 | 1,386 | 1,386 | -6 | -0.4% | 283,500 |
| 2014/01/06 | 1,396 | 1,404 | 1,382 | 1,392 | -4 | -0.3% | 293,200 |
| 2013/12/30 | 1,380 | 1,398 | 1,375 | 1,396 | +23 | +1.7% | 406,600 |
| 2013/12/27 | 1,366 | 1,378 | 1,344 | 1,373 | +20 | +1.5% | 571,400 |
| 2013/12/26 | 1,368 | 1,381 | 1,348 | 1,353 | -13 | -1% | 695,700 |
| 2013/12/25 | 1,364 | 1,368 | 1,353 | 1,366 | -6 | -0.4% | 356,500 |
| 2013/12/24 | 1,387 | 1,392 | 1,368 | 1,372 | -4 | -0.3% | 316,200 |
| 2013/12/20 | 1,370 | 1,376 | 1,357 | 1,376 | +2 | +0.1% | 385,200 |
| 2013/12/19 | 1,385 | 1,390 | 1,365 | 1,374 | +8 | +0.6% | 576,300 |
| 2013/12/18 | 1,346 | 1,366 | 1,332 | 1,366 | +18 | +1.3% | 508,900 |
2751～
2800
件表示中 / 3715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 | 172,900円 | -4.3% | -15.7% | 4.05% | 21.75倍 | 0.76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 | 181,400円 | +10.2% | +12.2% | 2.87% | 13.65倍 | 1.68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 | 287,000円 | -0.4% | -23.7% | 1.57% | 16.89倍 | 1.41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 | 617,000円 | +1.6% | +1.9% | 2.72% | 11.35倍 | 1.07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 |
| マイクロニクス | 388,000円 | +27.6% | +33.9% | 2.11% | 13.67倍 | 3.03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
