ユシロ化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,652 | 1,725 | 1,652 | 1,709 | +59 | +3.6% | 65,600 |
| 2024/05/17 | 1,684 | 1,686 | 1,650 | 1,650 | -34 | -2% | 92,900 |
| 2024/05/16 | 1,691 | 1,740 | 1,667 | 1,684 | -192 | -10.2% | 174,400 |
| 2024/05/15 | 1,899 | 1,912 | 1,870 | 1,876 | -48 | -2.5% | 121,800 |
| 2024/05/14 | 1,939 | 1,939 | 1,888 | 1,924 | -13 | -0.7% | 69,800 |
| 2024/05/13 | 1,980 | 1,980 | 1,937 | 1,937 | -44 | -2.2% | 50,700 |
| 2024/05/10 | 1,973 | 1,997 | 1,964 | 1,981 | +18 | +0.9% | 29,300 |
| 2024/05/09 | 1,977 | 1,980 | 1,942 | 1,963 | -16 | -0.8% | 23,800 |
| 2024/05/08 | 1,982 | 1,992 | 1,972 | 1,979 | -13 | -0.7% | 19,600 |
| 2024/05/07 | 1,981 | 2,003 | 1,981 | 1,992 | +27 | +1.4% | 24,200 |
| 2024/05/02 | 1,952 | 1,978 | 1,952 | 1,965 | -2 | -0.1% | 20,100 |
| 2024/05/01 | 1,963 | 1,967 | 1,935 | 1,967 | -12 | -0.6% | 39,100 |
| 2024/04/30 | 1,947 | 1,993 | 1,935 | 1,979 | +23 | +1.2% | 30,500 |
| 2024/04/26 | 1,947 | 1,975 | 1,936 | 1,956 | +6 | +0.3% | 33,500 |
| 2024/04/25 | 1,965 | 1,977 | 1,948 | 1,950 | -28 | -1.4% | 35,700 |
| 2024/04/24 | 1,965 | 1,982 | 1,935 | 1,978 | +37 | +1.9% | 24,700 |
| 2024/04/23 | 1,946 | 1,967 | 1,920 | 1,941 | +12 | +0.6% | 27,000 |
| 2024/04/22 | 1,927 | 1,950 | 1,906 | 1,929 | +12 | +0.6% | 28,300 |
| 2024/04/19 | 1,953 | 1,961 | 1,893 | 1,917 | -53 | -2.7% | 46,600 |
| 2024/04/18 | 1,920 | 1,981 | 1,911 | 1,970 | +35 | +1.8% | 30,300 |
| 2024/04/17 | 1,965 | 1,965 | 1,921 | 1,935 | -22 | -1.1% | 37,500 |
| 2024/04/16 | 2,013 | 2,013 | 1,957 | 1,957 | -83 | -4.1% | 62,400 |
| 2024/04/15 | 2,004 | 2,040 | 1,982 | 2,040 | -8 | -0.4% | 45,700 |
| 2024/04/12 | 2,051 | 2,068 | 2,024 | 2,048 | +5 | +0.2% | 42,100 |
| 2024/04/11 | 2,063 | 2,078 | 2,043 | 2,043 | -37 | -1.8% | 25,800 |
| 2024/04/10 | 2,090 | 2,095 | 2,066 | 2,080 | -11 | -0.5% | 27,900 |
| 2024/04/09 | 2,074 | 2,100 | 2,063 | 2,091 | +23 | +1.1% | 35,700 |
| 2024/04/08 | 2,058 | 2,074 | 2,045 | 2,068 | +43 | +2.1% | 41,900 |
| 2024/04/05 | 2,018 | 2,047 | 2,002 | 2,025 | -50 | -2.4% | 53,600 |
| 2024/04/04 | 2,075 | 2,110 | 2,061 | 2,075 | +13 | +0.6% | 44,000 |
| 2024/04/03 | 2,047 | 2,096 | 2,021 | 2,062 | +14 | +0.7% | 65,800 |
| 2024/04/02 | 2,106 | 2,124 | 2,036 | 2,048 | -50 | -2.4% | 91,400 |
| 2024/04/01 | 2,245 | 2,245 | 2,098 | 2,098 | -125 | -5.6% | 84,400 |
| 2024/03/29 | 2,246 | 2,248 | 2,175 | 2,223 | +2 | +0.1% | 64,000 |
| 2024/03/28 | 2,224 | 2,254 | 2,210 | 2,221 | -57 | -2.5% | 52,500 |
| 2024/03/27 | 2,270 | 2,302 | 2,248 | 2,278 | +14 | +0.6% | 63,800 |
| 2024/03/26 | 2,240 | 2,305 | 2,233 | 2,264 | +12 | +0.5% | 64,700 |
| 2024/03/25 | 2,247 | 2,279 | 2,227 | 2,252 | +20 | +0.9% | 70,000 |
| 2024/03/22 | 2,254 | 2,254 | 2,203 | 2,232 | -3 | -0.1% | 56,800 |
| 2024/03/21 | 2,217 | 2,262 | 2,198 | 2,235 | +27 | +1.2% | 99,100 |
| 2024/03/19 | 2,105 | 2,208 | 2,097 | 2,208 | +96 | +4.5% | 95,000 |
| 2024/03/18 | 2,120 | 2,131 | 2,102 | 2,112 | +17 | +0.8% | 48,800 |
| 2024/03/15 | 2,034 | 2,105 | 2,028 | 2,095 | +51 | +2.5% | 94,200 |
| 2024/03/14 | 2,033 | 2,052 | 2,014 | 2,044 | +6 | +0.3% | 29,700 |
| 2024/03/13 | 2,083 | 2,089 | 2,009 | 2,038 | -4 | -0.2% | 63,500 |
| 2024/03/12 | 2,035 | 2,056 | 2,010 | 2,042 | +6 | +0.3% | 59,900 |
| 2024/03/11 | 2,095 | 2,104 | 2,012 | 2,036 | -103 | -4.8% | 118,600 |
| 2024/03/08 | 2,135 | 2,164 | 2,126 | 2,139 | -16 | -0.7% | 85,900 |
| 2024/03/07 | 2,222 | 2,234 | 2,145 | 2,155 | -54 | -2.4% | 104,900 |
| 2024/03/06 | 2,191 | 2,222 | 2,165 | 2,209 | -2 | -0.1% | 77,700 |
1～
50
件表示中 / 6711件
類似銘柄と比較する
現在ご覧いただいている「ユシロ 化」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 化 | 170,900円 | +4.8% | -6.2% | 4.10% | 7.50倍 | 0.58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 |
| 日本コークス | 14,600円 | +7.0% | +31.3% | 0.00% | 15.57倍 | 0.75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 |
| 富士石油 | 49,400円 | +14.7% | -55.2% | 2.43% | 5.45倍 | 0.44倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。上流開発から撤退 |
| ＢＰカストロール | 99,000円 | +11.0% | +21.8% | 4.24% | 23.92倍 | 2.28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 |
| ＭＯＲＥＳＣＯ | 132,200円 | +6.6% | +1.3% | 3.40% | 11.54倍 | 0.61倍 |
|
独立系の化学品メーカー。自動車向けなど特殊潤滑油、合成潤滑油、素材、ホットメルトが４本柱 |
市場注目の銘柄
チャート関連のコラム
