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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,453 | 1,453 | 1,425 | 1,429 | -48 | -3.2% | 539,500 |
| 2010/06/16 | 1,472 | 1,492 | 1,469 | 1,477 | +35 | +2.4% | 423,800 |
| 2010/06/15 | 1,452 | 1,452 | 1,435 | 1,442 | -11 | -0.8% | 410,000 |
| 2010/06/14 | 1,436 | 1,462 | 1,435 | 1,453 | +54 | +3.9% | 527,100 |
| 2010/06/11 | 1,393 | 1,416 | 1,385 | 1,399 | +27 | +2% | 533,300 |
| 2010/06/10 | 1,374 | 1,375 | 1,350 | 1,372 | +12 | +0.9% | 378,900 |
| 2010/06/09 | 1,360 | 1,374 | 1,349 | 1,360 | -10 | -0.7% | 336,500 |
| 2010/06/08 | 1,377 | 1,390 | 1,364 | 1,370 | -15 | -1.1% | 521,900 |
| 2010/06/07 | 1,407 | 1,407 | 1,384 | 1,385 | -59 | -4.1% | 372,600 |
| 2010/06/04 | 1,449 | 1,455 | 1,435 | 1,444 | +4 | +0.3% | 277,900 |
| 2010/06/03 | 1,427 | 1,445 | 1,412 | 1,440 | +43 | +3.1% | 474,500 |
| 2010/06/02 | 1,391 | 1,415 | 1,381 | 1,397 | -24 | -1.7% | 726,700 |
| 2010/06/01 | 1,413 | 1,426 | 1,404 | 1,421 | +14 | +1% | 561,700 |
| 2010/05/31 | 1,417 | 1,421 | 1,396 | 1,407 | -14 | -1% | 886,100 |
| 2010/05/28 | 1,443 | 1,443 | 1,408 | 1,421 | -5 | -0.4% | 1,065,700 |
| 2010/05/27 | 1,385 | 1,426 | 1,385 | 1,426 | +16 | +1.1% | 789,600 |
| 2010/05/26 | 1,448 | 1,458 | 1,396 | 1,410 | -32 | -2.2% | 1,454,000 |
| 2010/05/25 | 1,456 | 1,456 | 1,413 | 1,442 | -13 | -0.9% | 1,201,700 |
| 2010/05/24 | 1,448 | 1,466 | 1,427 | 1,455 | +14 | +1% | 1,187,200 |
| 2010/05/21 | 1,413 | 1,459 | 1,409 | 1,441 | +6 | +0.4% | 1,285,800 |
| 2010/05/20 | 1,451 | 1,457 | 1,428 | 1,435 | -22 | -1.5% | 614,600 |
| 2010/05/19 | 1,439 | 1,457 | 1,415 | 1,457 | +10 | +0.7% | 823,000 |
| 2010/05/18 | 1,458 | 1,464 | 1,441 | 1,447 | -10 | -0.7% | 749,000 |
| 2010/05/17 | 1,448 | 1,474 | 1,441 | 1,457 | +10 | +0.7% | 1,124,500 |
| 2010/05/14 | 1,436 | 1,455 | 1,420 | 1,447 | +12 | +0.8% | 979,300 |
| 2010/05/13 | 1,427 | 1,444 | 1,416 | 1,435 | +23 | +1.6% | 869,600 |
| 2010/05/12 | 1,433 | 1,455 | 1,401 | 1,412 | -3 | -0.2% | 2,047,500 |
| 2010/05/11 | 1,426 | 1,435 | 1,380 | 1,415 | -93 | -6.2% | 2,958,000 |
| 2010/05/10 | 1,464 | 1,515 | 1,460 | 1,508 | +21 | +1.4% | 612,000 |
| 2010/05/07 | 1,462 | 1,489 | 1,455 | 1,487 | -36 | -2.4% | 538,000 |
| 2010/05/06 | 1,523 | 1,531 | 1,503 | 1,523 | -40 | -2.6% | 851,900 |
| 2010/04/30 | 1,558 | 1,574 | 1,553 | 1,563 | +16 | +1% | 625,800 |
| 2010/04/28 | 1,578 | 1,580 | 1,541 | 1,547 | -58 | -3.6% | 819,200 |
| 2010/04/27 | 1,591 | 1,606 | 1,588 | 1,605 | -9 | -0.6% | 543,000 |
| 2010/04/26 | 1,604 | 1,634 | 1,604 | 1,614 | +15 | +0.9% | 969,600 |
| 2010/04/23 | 1,600 | 1,614 | 1,584 | 1,599 | -10 | -0.6% | 1,007,000 |
| 2010/04/22 | 1,650 | 1,650 | 1,599 | 1,609 | -54 | -3.2% | 1,073,700 |
| 2010/04/21 | 1,652 | 1,675 | 1,650 | 1,663 | +46 | +2.8% | 490,200 |
| 2010/04/20 | 1,626 | 1,650 | 1,614 | 1,617 | -8 | -0.5% | 430,700 |
| 2010/04/19 | 1,590 | 1,638 | 1,590 | 1,625 | +12 | +0.7% | 737,100 |
| 2010/04/16 | 1,661 | 1,661 | 1,605 | 1,613 | -45 | -2.7% | 767,300 |
| 2010/04/15 | 1,624 | 1,667 | 1,624 | 1,658 | +39 | +2.4% | 517,200 |
| 2010/04/14 | 1,628 | 1,636 | 1,608 | 1,619 | +8 | +0.5% | 296,800 |
| 2010/04/13 | 1,627 | 1,636 | 1,600 | 1,611 | -27 | -1.6% | 482,100 |
| 2010/04/12 | 1,647 | 1,659 | 1,638 | 1,638 | ±0 | ±0% | 303,300 |
| 2010/04/09 | 1,625 | 1,642 | 1,623 | 1,638 | -13 | -0.8% | 416,100 |
| 2010/04/08 | 1,668 | 1,678 | 1,647 | 1,651 | -33 | -2% | 561,700 |
| 2010/04/07 | 1,684 | 1,695 | 1,675 | 1,684 | +13 | +0.8% | 427,000 |
| 2010/04/06 | 1,680 | 1,693 | 1,668 | 1,671 | -3 | -0.2% | 678,300 |
| 2010/04/05 | 1,670 | 1,676 | 1,663 | 1,674 | +21 | +1.3% | 370,100 |
3401～
3450
件表示中 / 3452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 | 208,600円 | +1.7% | -30.5% | 2.40% | 21.37倍 | 0.86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 |
| 航空電 | 250,300円 | +1.9% | +8.4% | 2.40% | 13.49倍 | 1.33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 |
| ダイヘン | 899,000円 | +8.7% | +4.5% | 1.84% | 18.35倍 | 1.64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 | 113,600円 | -5.2% | +64.7% | 3.17% | 9.40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 | 322,500円 | +6.7% | -16.3% | 1.40% | - | 1.85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
