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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,469 | 1,488 | 1,461 | 1,487 | +36 | +2.5% | 301,300 |
| 2010/09/03 | 1,462 | 1,475 | 1,441 | 1,451 | -18 | -1.2% | 504,100 |
| 2010/09/02 | 1,462 | 1,470 | 1,439 | 1,469 | +37 | +2.6% | 340,000 |
| 2010/09/01 | 1,435 | 1,453 | 1,412 | 1,432 | +12 | +0.8% | 560,700 |
| 2010/08/31 | 1,458 | 1,458 | 1,410 | 1,420 | -47 | -3.2% | 505,900 |
| 2010/08/30 | 1,471 | 1,495 | 1,459 | 1,467 | +28 | +1.9% | 427,200 |
| 2010/08/27 | 1,399 | 1,446 | 1,377 | 1,439 | +41 | +2.9% | 471,600 |
| 2010/08/26 | 1,408 | 1,409 | 1,381 | 1,398 | +16 | +1.2% | 354,200 |
| 2010/08/25 | 1,373 | 1,393 | 1,370 | 1,382 | -17 | -1.2% | 397,900 |
| 2010/08/24 | 1,400 | 1,406 | 1,388 | 1,399 | -20 | -1.4% | 432,300 |
| 2010/08/23 | 1,441 | 1,441 | 1,413 | 1,419 | -35 | -2.4% | 515,900 |
| 2010/08/20 | 1,463 | 1,475 | 1,445 | 1,454 | -43 | -2.9% | 408,800 |
| 2010/08/19 | 1,489 | 1,510 | 1,481 | 1,497 | +8 | +0.5% | 452,800 |
| 2010/08/18 | 1,500 | 1,505 | 1,474 | 1,489 | +11 | +0.7% | 396,100 |
| 2010/08/17 | 1,448 | 1,487 | 1,445 | 1,478 | +4 | +0.3% | 240,800 |
| 2010/08/16 | 1,450 | 1,478 | 1,446 | 1,474 | -5 | -0.3% | 343,100 |
| 2010/08/13 | 1,483 | 1,490 | 1,459 | 1,479 | -12 | -0.8% | 437,400 |
| 2010/08/12 | 1,463 | 1,503 | 1,463 | 1,491 | -20 | -1.3% | 563,800 |
| 2010/08/11 | 1,530 | 1,538 | 1,490 | 1,511 | -45 | -2.9% | 701,500 |
| 2010/08/10 | 1,582 | 1,591 | 1,550 | 1,556 | -15 | -1% | 350,500 |
| 2010/08/09 | 1,532 | 1,576 | 1,532 | 1,571 | +8 | +0.5% | 566,600 |
| 2010/08/06 | 1,564 | 1,576 | 1,548 | 1,563 | -30 | -1.9% | 637,900 |
| 2010/08/05 | 1,579 | 1,595 | 1,565 | 1,593 | +78 | +5.1% | 878,400 |
| 2010/08/04 | 1,569 | 1,569 | 1,502 | 1,515 | -57 | -3.6% | 832,500 |
| 2010/08/03 | 1,575 | 1,598 | 1,559 | 1,572 | +22 | +1.4% | 701,200 |
| 2010/08/02 | 1,530 | 1,564 | 1,520 | 1,550 | +82 | +5.6% | 951,600 |
| 2010/07/30 | 1,480 | 1,480 | 1,439 | 1,468 | -18 | -1.2% | 337,500 |
| 2010/07/29 | 1,470 | 1,497 | 1,464 | 1,486 | +16 | +1.1% | 422,100 |
| 2010/07/28 | 1,460 | 1,474 | 1,455 | 1,470 | +26 | +1.8% | 264,200 |
| 2010/07/27 | 1,448 | 1,458 | 1,437 | 1,444 | -11 | -0.8% | 198,000 |
| 2010/07/26 | 1,440 | 1,468 | 1,440 | 1,455 | +25 | +1.7% | 316,900 |
| 2010/07/23 | 1,440 | 1,441 | 1,415 | 1,430 | +28 | +2% | 402,900 |
| 2010/07/22 | 1,400 | 1,409 | 1,392 | 1,402 | -9 | -0.6% | 247,100 |
| 2010/07/21 | 1,445 | 1,457 | 1,407 | 1,411 | -5 | -0.4% | 391,800 |
| 2010/07/20 | 1,424 | 1,425 | 1,396 | 1,416 | -13 | -0.9% | 405,200 |
| 2010/07/16 | 1,474 | 1,475 | 1,423 | 1,429 | -54 | -3.6% | 346,900 |
| 2010/07/15 | 1,467 | 1,489 | 1,464 | 1,483 | -5 | -0.3% | 433,400 |
| 2010/07/14 | 1,456 | 1,492 | 1,450 | 1,488 | +58 | +4.1% | 507,400 |
| 2010/07/13 | 1,446 | 1,455 | 1,426 | 1,430 | -11 | -0.8% | 350,300 |
| 2010/07/12 | 1,435 | 1,467 | 1,427 | 1,441 | +10 | +0.7% | 274,700 |
| 2010/07/09 | 1,413 | 1,444 | 1,406 | 1,431 | +19 | +1.3% | 254,800 |
| 2010/07/08 | 1,410 | 1,420 | 1,404 | 1,412 | +46 | +3.4% | 339,900 |
| 2010/07/07 | 1,371 | 1,392 | 1,358 | 1,366 | -15 | -1.1% | 279,900 |
| 2010/07/06 | 1,350 | 1,394 | 1,345 | 1,381 | +6 | +0.4% | 320,400 |
| 2010/07/05 | 1,378 | 1,378 | 1,362 | 1,375 | +15 | +1.1% | 197,800 |
| 2010/07/02 | 1,348 | 1,387 | 1,344 | 1,360 | +26 | +1.9% | 448,500 |
| 2010/07/01 | 1,370 | 1,370 | 1,332 | 1,334 | -48 | -3.5% | 437,400 |
| 2010/06/30 | 1,360 | 1,391 | 1,355 | 1,382 | -18 | -1.3% | 451,600 |
| 2010/06/29 | 1,422 | 1,442 | 1,390 | 1,400 | -11 | -0.8% | 337,200 |
| 2010/06/28 | 1,401 | 1,419 | 1,395 | 1,411 | +11 | +0.8% | 324,800 |
3351～
3400
件表示中 / 3458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 | 202,800円 | -2.5% | -59.6% | 3.45% | 46.16倍 | 0.88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 |
| コニカミノルタ | 46,200円 | 0.0% | -63.1% | 0.00% | - | 0.42倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| ダイヘン | 894,000円 | +8.7% | +4.5% | 1.85% | 18.19倍 | 1.63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 | 112,800円 | -5.2% | +64.7% | 3.19% | 9.33倍 | 0.71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 |
| 東芝テック | 304,500円 | +0.3% | +36.3% | 1.48% | 8.06倍 | 1.83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リコーと生産・開発統合で合意 |
市場注目の銘柄
チャート関連のコラム
