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 |
|---|---|---|---|---|---|---|---|
| 2018/07/03 | 1,654 | 1,655 | 1,620 | 1,621 | -24 | -1.5% | 14,100 |
| 2018/07/02 | 1,695 | 1,695 | 1,637 | 1,645 | -49 | -2.9% | 15,900 |
| 2018/06/29 | 1,724 | 1,724 | 1,680 | 1,694 | -31 | -1.8% | 9,200 |
| 2018/06/28 | 1,739 | 1,739 | 1,691 | 1,725 | +12 | +0.7% | 10,600 |
| 2018/06/27 | 1,739 | 1,748 | 1,687 | 1,713 | -1 | -0.1% | 15,800 |
| 2018/06/26 | 1,712 | 1,718 | 1,691 | 1,714 | -12 | -0.7% | 9,700 |
| 2018/06/25 | 1,770 | 1,770 | 1,712 | 1,726 | -25 | -1.4% | 22,200 |
| 2018/06/22 | 1,743 | 1,751 | 1,715 | 1,751 | +14 | +0.8% | 27,300 |
| 2018/06/21 | 1,667 | 1,744 | 1,663 | 1,737 | +110 | +6.8% | 52,000 |
| 2018/06/20 | 1,631 | 1,631 | 1,600 | 1,627 | -12 | -0.7% | 11,100 |
| 2018/06/19 | 1,649 | 1,654 | 1,616 | 1,639 | -10 | -0.6% | 11,100 |
| 2018/06/18 | 1,662 | 1,662 | 1,640 | 1,649 | -3 | -0.2% | 6,000 |
| 2018/06/15 | 1,702 | 1,702 | 1,641 | 1,652 | -45 | -2.7% | 13,000 |
| 2018/06/14 | 1,707 | 1,715 | 1,690 | 1,697 | -20 | -1.2% | 5,800 |
| 2018/06/13 | 1,714 | 1,720 | 1,697 | 1,717 | -3 | -0.2% | 8,700 |
| 2018/06/12 | 1,744 | 1,744 | 1,714 | 1,720 | -21 | -1.2% | 5,300 |
| 2018/06/11 | 1,733 | 1,743 | 1,723 | 1,741 | +48 | +2.8% | 29,500 |
| 2018/06/08 | 1,663 | 1,696 | 1,663 | 1,693 | +7 | +0.4% | 17,100 |
| 2018/06/07 | 1,668 | 1,689 | 1,666 | 1,686 | +26 | +1.6% | 10,900 |
| 2018/06/06 | 1,676 | 1,678 | 1,653 | 1,660 | -16 | -1% | 11,100 |
| 2018/06/05 | 1,694 | 1,701 | 1,618 | 1,676 | -24 | -1.4% | 15,100 |
| 2018/06/04 | 1,700 | 1,710 | 1,687 | 1,700 | +24 | +1.4% | 9,000 |
| 2018/06/01 | 1,632 | 1,686 | 1,632 | 1,676 | +43 | +2.6% | 11,300 |
| 2018/05/31 | 1,650 | 1,660 | 1,626 | 1,633 | -14 | -0.9% | 19,900 |
| 2018/05/30 | 1,656 | 1,663 | 1,640 | 1,647 | -31 | -1.8% | 8,600 |
| 2018/05/29 | 1,693 | 1,700 | 1,672 | 1,678 | +2 | +0.1% | 8,000 |
| 2018/05/28 | 1,687 | 1,689 | 1,665 | 1,676 | -11 | -0.7% | 8,600 |
| 2018/05/25 | 1,700 | 1,703 | 1,681 | 1,687 | -12 | -0.7% | 9,700 |
| 2018/05/24 | 1,735 | 1,735 | 1,688 | 1,699 | -42 | -2.4% | 12,800 |
| 2018/05/23 | 1,743 | 1,743 | 1,722 | 1,741 | +7 | +0.4% | 9,300 |
| 2018/05/22 | 1,749 | 1,749 | 1,732 | 1,734 | -15 | -0.9% | 9,000 |
| 2018/05/21 | 1,752 | 1,752 | 1,741 | 1,749 | -3 | -0.2% | 6,400 |
| 2018/05/18 | 1,765 | 1,765 | 1,750 | 1,752 | -3 | -0.2% | 5,000 |
| 2018/05/17 | 1,785 | 1,785 | 1,731 | 1,755 | -21 | -1.2% | 11,600 |
| 2018/05/16 | 1,749 | 1,784 | 1,749 | 1,776 | +20 | +1.1% | 9,300 |
| 2018/05/15 | 1,778 | 1,781 | 1,743 | 1,756 | -18 | -1% | 16,700 |
| 2018/05/14 | 1,841 | 1,842 | 1,763 | 1,774 | -94 | -5% | 29,600 |
| 2018/05/11 | 1,817 | 1,870 | 1,811 | 1,868 | +33 | +1.8% | 14,400 |
| 2018/05/10 | 1,795 | 1,835 | 1,792 | 1,835 | +46 | +2.6% | 13,500 |
| 2018/05/09 | 1,798 | 1,810 | 1,776 | 1,789 | -5 | -0.3% | 10,200 |
| 2018/05/08 | 1,799 | 1,800 | 1,770 | 1,794 | -2 | -0.1% | 13,500 |
| 2018/05/07 | 1,791 | 1,799 | 1,774 | 1,796 | +4 | +0.2% | 6,000 |
| 2018/05/02 | 1,800 | 1,800 | 1,763 | 1,792 | ±0 | ±0% | 15,900 |
| 2018/05/01 | 1,810 | 1,810 | 1,734 | 1,792 | -21 | -1.2% | 22,500 |
| 2018/04/27 | 1,820 | 1,820 | 1,790 | 1,813 | -3 | -0.2% | 11,000 |
| 2018/04/26 | 1,825 | 1,826 | 1,809 | 1,816 | +4 | +0.2% | 13,400 |
| 2018/04/25 | 1,816 | 1,816 | 1,805 | 1,812 | -3 | -0.2% | 9,400 |
| 2018/04/24 | 1,797 | 1,820 | 1,793 | 1,815 | +34 | +1.9% | 18,700 |
| 2018/04/23 | 1,779 | 1,791 | 1,774 | 1,781 | +2 | +0.1% | 5,800 |
| 2018/04/20 | 1,763 | 1,784 | 1,763 | 1,779 | +16 | +0.9% | 9,900 |
1751～
1800
件表示中 / 7029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 | 234,700円 | -0.6% | -22.9% | 4.18% | 7.15倍 | 0.72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 | 721,000円 | -7.9% | -19.7% | 4.58% | 11.13倍 | 1.01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 | 281,200円 | +5.6% | +3.6% | 2.84% | 16.52倍 | 1.05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 | 10,300円 | -0.1% | - | 1.94% | 149.28倍 | 0.72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 | 33,900円 | -37.2% | - | 3.54% | - | 0.31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。出光の持分会社 |
市場注目の銘柄
チャート関連のコラム
