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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,656 | 1,656 | 1,637 | 1,654 | +23 | +1.4% | 27,600 |
| 2017/12/11 | 1,656 | 1,656 | 1,621 | 1,631 | -1 | -0.1% | 34,000 |
| 2017/12/08 | 1,624 | 1,632 | 1,620 | 1,632 | +11 | +0.7% | 32,200 |
| 2017/12/07 | 1,605 | 1,628 | 1,605 | 1,621 | +18 | +1.1% | 14,000 |
| 2017/12/06 | 1,605 | 1,624 | 1,602 | 1,603 | -5 | -0.3% | 18,500 |
| 2017/12/05 | 1,618 | 1,618 | 1,603 | 1,608 | -8 | -0.5% | 15,400 |
| 2017/12/04 | 1,625 | 1,628 | 1,610 | 1,616 | +2 | +0.1% | 15,000 |
| 2017/12/01 | 1,610 | 1,616 | 1,603 | 1,614 | +11 | +0.7% | 12,500 |
| 2017/11/30 | 1,612 | 1,612 | 1,591 | 1,603 | -3 | -0.2% | 20,500 |
| 2017/11/29 | 1,625 | 1,625 | 1,597 | 1,606 | +6 | +0.4% | 10,200 |
| 2017/11/28 | 1,603 | 1,615 | 1,593 | 1,600 | -3 | -0.2% | 12,100 |
| 2017/11/27 | 1,630 | 1,631 | 1,600 | 1,603 | -18 | -1.1% | 11,000 |
| 2017/11/24 | 1,621 | 1,634 | 1,614 | 1,621 | -12 | -0.7% | 9,200 |
| 2017/11/22 | 1,639 | 1,639 | 1,624 | 1,633 | +11 | +0.7% | 9,900 |
| 2017/11/21 | 1,596 | 1,624 | 1,591 | 1,622 | +33 | +2.1% | 14,800 |
| 2017/11/20 | 1,586 | 1,597 | 1,583 | 1,589 | +3 | +0.2% | 23,600 |
| 2017/11/17 | 1,600 | 1,611 | 1,582 | 1,586 | -7 | -0.4% | 14,400 |
| 2017/11/16 | 1,576 | 1,596 | 1,568 | 1,593 | +5 | +0.3% | 19,900 |
| 2017/11/15 | 1,631 | 1,632 | 1,585 | 1,588 | -52 | -3.2% | 35,700 |
| 2017/11/14 | 1,663 | 1,665 | 1,639 | 1,640 | -23 | -1.4% | 22,500 |
| 2017/11/13 | 1,679 | 1,679 | 1,655 | 1,663 | +3 | +0.2% | 24,800 |
| 2017/11/10 | 1,670 | 1,688 | 1,651 | 1,660 | -23 | -1.4% | 22,800 |
| 2017/11/09 | 1,693 | 1,712 | 1,655 | 1,683 | +11 | +0.7% | 32,200 |
| 2017/11/08 | 1,643 | 1,675 | 1,643 | 1,672 | -48 | -2.8% | 51,100 |
| 2017/11/07 | 1,711 | 1,735 | 1,711 | 1,720 | +9 | +0.5% | 31,400 |
| 2017/11/06 | 1,717 | 1,718 | 1,710 | 1,711 | ±0 | ±0% | 9,200 |
| 2017/11/02 | 1,720 | 1,723 | 1,705 | 1,711 | -8 | -0.5% | 24,800 |
| 2017/11/01 | 1,715 | 1,720 | 1,712 | 1,719 | +8 | +0.5% | 13,700 |
| 2017/10/31 | 1,707 | 1,715 | 1,707 | 1,711 | -1 | -0.1% | 8,300 |
| 2017/10/30 | 1,715 | 1,719 | 1,702 | 1,712 | +3 | +0.2% | 23,800 |
| 2017/10/27 | 1,680 | 1,710 | 1,680 | 1,709 | +31 | +1.8% | 13,800 |
| 2017/10/26 | 1,695 | 1,695 | 1,671 | 1,678 | -17 | -1% | 23,000 |
| 2017/10/25 | 1,699 | 1,716 | 1,692 | 1,695 | -3 | -0.2% | 26,600 |
| 2017/10/24 | 1,690 | 1,698 | 1,681 | 1,698 | +5 | +0.3% | 9,000 |
| 2017/10/23 | 1,667 | 1,698 | 1,661 | 1,693 | +53 | +3.2% | 26,900 |
| 2017/10/20 | 1,656 | 1,657 | 1,640 | 1,640 | -16 | -1% | 14,000 |
| 2017/10/19 | 1,653 | 1,663 | 1,640 | 1,656 | -3 | -0.2% | 16,600 |
| 2017/10/18 | 1,672 | 1,679 | 1,658 | 1,659 | -13 | -0.8% | 20,500 |
| 2017/10/17 | 1,682 | 1,684 | 1,664 | 1,672 | -10 | -0.6% | 14,400 |
| 2017/10/16 | 1,697 | 1,706 | 1,679 | 1,682 | -19 | -1.1% | 17,300 |
| 2017/10/13 | 1,679 | 1,717 | 1,679 | 1,701 | +18 | +1.1% | 38,300 |
| 2017/10/12 | 1,677 | 1,687 | 1,676 | 1,683 | +2 | +0.1% | 15,300 |
| 2017/10/11 | 1,665 | 1,684 | 1,656 | 1,681 | +24 | +1.4% | 20,300 |
| 2017/10/10 | 1,656 | 1,661 | 1,644 | 1,657 | -6 | -0.4% | 19,800 |
| 2017/10/06 | 1,664 | 1,673 | 1,643 | 1,663 | -9 | -0.5% | 17,000 |
| 2017/10/05 | 1,688 | 1,689 | 1,664 | 1,672 | -16 | -0.9% | 15,800 |
| 2017/10/04 | 1,655 | 1,695 | 1,653 | 1,688 | +25 | +1.5% | 40,900 |
| 2017/10/03 | 1,652 | 1,666 | 1,650 | 1,663 | +20 | +1.2% | 12,100 |
| 2017/10/02 | 1,650 | 1,656 | 1,636 | 1,643 | -18 | -1.1% | 15,100 |
| 2017/09/29 | 1,669 | 1,669 | 1,651 | 1,661 | -7 | -0.4% | 13,200 |
1851～
1900
件表示中 / 6993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 | 216,300円 | -0.6% | -22.9% | 4.53% | 6.65倍 | 0.67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 | 633,800円 | -7.9% | -19.7% | 5.21% | 9.80倍 | 0.89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 | 249,600円 | +5.6% | +3.6% | 3.21% | 14.76倍 | 0.94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 | 9,100円 | -1.1% | - | 2.20% | 29.45倍 | 0.64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 | 32,400円 | -37.2% | - | 3.70% | - | 0.29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
