ユシロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/03 | 3,295 | 3,295 | 3,180 | 3,200 | -100 | -3% | 59,700 |
| 2026/03/02 | 3,155 | 3,320 | 3,150 | 3,300 | +80 | +2.5% | 60,800 |
| 2026/02/27 | 3,210 | 3,235 | 3,200 | 3,220 | +15 | +0.5% | 25,600 |
| 2026/02/26 | 3,160 | 3,235 | 3,155 | 3,205 | +40 | +1.3% | 52,300 |
| 2026/02/25 | 3,150 | 3,170 | 3,105 | 3,165 | +15 | +0.5% | 43,600 |
| 2026/02/24 | 3,125 | 3,150 | 3,100 | 3,150 | +55 | +1.8% | 28,400 |
| 2026/02/20 | 3,080 | 3,130 | 3,050 | 3,095 | -15 | -0.5% | 39,700 |
| 2026/02/19 | 3,140 | 3,140 | 3,100 | 3,110 | -5 | -0.2% | 24,700 |
| 2026/02/18 | 3,090 | 3,140 | 3,080 | 3,115 | +50 | +1.6% | 34,600 |
| 2026/02/17 | 3,055 | 3,080 | 3,040 | 3,065 | +10 | +0.3% | 20,600 |
| 2026/02/16 | 3,050 | 3,065 | 2,999 | 3,055 | -5 | -0.2% | 32,500 |
| 2026/02/13 | 3,070 | 3,110 | 3,015 | 3,060 | -55 | -1.8% | 38,600 |
| 2026/02/12 | 3,110 | 3,140 | 3,100 | 3,115 | +5 | +0.2% | 31,600 |
| 2026/02/10 | 3,100 | 3,130 | 3,065 | 3,110 | -10 | -0.3% | 38,500 |
| 2026/02/09 | 3,050 | 3,120 | 3,015 | 3,120 | +105 | +3.5% | 55,100 |
| 2026/02/06 | 3,030 | 3,030 | 2,988 | 3,015 | -10 | -0.3% | 31,400 |
| 2026/02/05 | 3,025 | 3,060 | 3,015 | 3,025 | ±0 | ±0% | 27,900 |
| 2026/02/04 | 3,005 | 3,050 | 3,005 | 3,025 | +20 | +0.7% | 19,800 |
| 2026/02/03 | 3,040 | 3,050 | 3,005 | 3,005 | +7 | +0.2% | 31,000 |
| 2026/02/02 | 3,030 | 3,070 | 2,988 | 2,998 | -32 | -1.1% | 31,000 |
| 2026/01/30 | 3,005 | 3,045 | 3,000 | 3,030 | +20 | +0.7% | 16,800 |
| 2026/01/29 | 3,020 | 3,035 | 2,982 | 3,010 | -35 | -1.1% | 33,700 |
| 2026/01/28 | 3,050 | 3,105 | 3,035 | 3,045 | -20 | -0.7% | 35,600 |
| 2026/01/27 | 3,055 | 3,140 | 3,055 | 3,065 | ±0 | ±0% | 33,900 |
| 2026/01/26 | 3,100 | 3,100 | 3,055 | 3,065 | -85 | -2.7% | 32,000 |
| 2026/01/23 | 3,175 | 3,175 | 3,125 | 3,150 | -25 | -0.8% | 20,800 |
| 2026/01/22 | 3,135 | 3,195 | 3,105 | 3,175 | +80 | +2.6% | 68,900 |
| 2026/01/21 | 3,005 | 3,135 | 3,005 | 3,095 | +20 | +0.7% | 28,600 |
| 2026/01/20 | 3,070 | 3,110 | 3,000 | 3,075 | +20 | +0.7% | 52,400 |
| 2026/01/19 | 3,130 | 3,160 | 3,050 | 3,055 | -85 | -2.7% | 52,400 |
| 2026/01/16 | 3,330 | 3,330 | 3,140 | 3,140 | -185 | -5.6% | 83,200 |
| 2026/01/15 | 3,585 | 3,585 | 3,315 | 3,325 | +300 | +9.9% | 171,800 |
| 2026/01/14 | 2,975 | 3,025 | 2,954 | 3,025 | +49 | +1.6% | 26,600 |
| 2026/01/13 | 2,997 | 2,998 | 2,889 | 2,976 | +88 | +3% | 59,200 |
| 2026/01/09 | 2,882 | 2,914 | 2,879 | 2,888 | +22 | +0.8% | 17,300 |
| 2026/01/08 | 2,842 | 2,896 | 2,842 | 2,866 | -11 | -0.4% | 22,300 |
| 2026/01/07 | 2,833 | 2,896 | 2,822 | 2,877 | +34 | +1.2% | 25,900 |
| 2026/01/06 | 2,842 | 2,870 | 2,832 | 2,843 | +27 | +1% | 21,700 |
| 2026/01/05 | 2,805 | 2,830 | 2,778 | 2,816 | +11 | +0.4% | 42,700 |
| 2025/12/30 | 2,815 | 2,822 | 2,787 | 2,805 | -10 | -0.4% | 28,100 |
| 2025/12/29 | 2,782 | 2,823 | 2,767 | 2,815 | +33 | +1.2% | 23,600 |
| 2025/12/26 | 2,761 | 2,788 | 2,750 | 2,782 | +21 | +0.8% | 22,100 |
| 2025/12/25 | 2,777 | 2,808 | 2,761 | 2,761 | -6 | -0.2% | 18,900 |
| 2025/12/24 | 2,767 | 2,787 | 2,741 | 2,767 | -7 | -0.3% | 58,700 |
| 2025/12/23 | 2,751 | 2,787 | 2,748 | 2,774 | +23 | +0.8% | 28,200 |
| 2025/12/22 | 2,747 | 2,768 | 2,722 | 2,751 | +4 | +0.1% | 19,000 |
| 2025/12/19 | 2,750 | 2,783 | 2,738 | 2,747 | +2 | +0.1% | 12,300 |
| 2025/12/18 | 2,747 | 2,766 | 2,709 | 2,745 | -5 | -0.2% | 24,600 |
| 2025/12/17 | 2,770 | 2,795 | 2,723 | 2,750 | -14 | -0.5% | 23,000 |
| 2025/12/16 | 2,748 | 2,790 | 2,710 | 2,764 | +16 | +0.6% | 30,400 |
1～
50
件表示中 / 7147件
類似銘柄と比較する
現在ご覧いただいている「ユシロ」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 |
|---|---|---|---|---|---|---|---|---|
| ユシロ | 320,000円 | -7.8% | -6.5% | 3.06% | 8.51倍 | 0.94倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
| コスモエネＨＤ | 465,200円 | -7.9% | -19.7% | 3.55% | 14.04倍 | 1.26倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ニチレキＧ | 230,500円 | +5.6% | +3.6% | 3.47% | 13.39倍 | 0.87倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| 日本コークス | 12,400円 | -7.1% | - | 0.00% | - | 0.87倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
| ＢＰカストロール | 99,800円 | +7.6% | +5.5% | 5.01% | 20.06倍 | 2.27倍 |
|
石油メジャーＢＰが実質筆頭株主。自動車用潤滑油が主力。カー用品店、ディーラー等販路多様 |
市場注目の銘柄
チャート関連のコラム
