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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,500 | 1,514 | 1,500 | 1,513 | +8 | +0.5% | 12,800 |
| 2017/07/21 | 1,500 | 1,510 | 1,495 | 1,505 | +3 | +0.2% | 9,800 |
| 2017/07/20 | 1,502 | 1,518 | 1,497 | 1,502 | ±0 | ±0% | 16,300 |
| 2017/07/19 | 1,501 | 1,516 | 1,500 | 1,502 | -9 | -0.6% | 19,800 |
| 2017/07/18 | 1,524 | 1,524 | 1,503 | 1,511 | -6 | -0.4% | 18,800 |
| 2017/07/14 | 1,496 | 1,526 | 1,496 | 1,517 | +14 | +0.9% | 15,000 |
| 2017/07/13 | 1,497 | 1,509 | 1,496 | 1,503 | +4 | +0.3% | 9,500 |
| 2017/07/12 | 1,507 | 1,507 | 1,494 | 1,499 | -12 | -0.8% | 8,600 |
| 2017/07/11 | 1,499 | 1,518 | 1,491 | 1,511 | +9 | +0.6% | 13,900 |
| 2017/07/10 | 1,520 | 1,522 | 1,500 | 1,502 | -17 | -1.1% | 13,500 |
| 2017/07/07 | 1,519 | 1,539 | 1,511 | 1,519 | ±0 | ±0% | 13,600 |
| 2017/07/06 | 1,530 | 1,536 | 1,509 | 1,519 | -13 | -0.8% | 23,800 |
| 2017/07/05 | 1,544 | 1,545 | 1,521 | 1,532 | -7 | -0.5% | 17,400 |
| 2017/07/04 | 1,560 | 1,560 | 1,533 | 1,539 | -5 | -0.3% | 34,100 |
| 2017/07/03 | 1,515 | 1,544 | 1,515 | 1,544 | +33 | +2.2% | 45,200 |
| 2017/06/30 | 1,517 | 1,517 | 1,499 | 1,511 | -3 | -0.2% | 7,300 |
| 2017/06/29 | 1,510 | 1,517 | 1,510 | 1,514 | +5 | +0.3% | 13,200 |
| 2017/06/28 | 1,498 | 1,517 | 1,498 | 1,509 | +6 | +0.4% | 21,000 |
| 2017/06/27 | 1,514 | 1,514 | 1,465 | 1,503 | -6 | -0.4% | 15,400 |
| 2017/06/26 | 1,508 | 1,514 | 1,508 | 1,509 | +1 | +0.1% | 12,900 |
| 2017/06/23 | 1,500 | 1,508 | 1,489 | 1,508 | +14 | +0.9% | 17,900 |
| 2017/06/22 | 1,474 | 1,497 | 1,468 | 1,494 | +11 | +0.7% | 13,200 |
| 2017/06/21 | 1,499 | 1,511 | 1,482 | 1,483 | -26 | -1.7% | 19,100 |
| 2017/06/20 | 1,490 | 1,513 | 1,490 | 1,509 | +17 | +1.1% | 37,700 |
| 2017/06/19 | 1,470 | 1,497 | 1,470 | 1,492 | +41 | +2.8% | 13,700 |
| 2017/06/16 | 1,480 | 1,494 | 1,451 | 1,451 | -19 | -1.3% | 31,000 |
| 2017/06/15 | 1,470 | 1,485 | 1,468 | 1,470 | -1 | -0.1% | 11,400 |
| 2017/06/14 | 1,497 | 1,499 | 1,471 | 1,471 | -20 | -1.3% | 9,700 |
| 2017/06/13 | 1,477 | 1,499 | 1,475 | 1,491 | +14 | +0.9% | 12,500 |
| 2017/06/12 | 1,477 | 1,491 | 1,468 | 1,477 | ±0 | ±0% | 25,900 |
| 2017/06/09 | 1,468 | 1,483 | 1,457 | 1,477 | +14 | +1% | 24,000 |
| 2017/06/08 | 1,480 | 1,480 | 1,455 | 1,463 | -21 | -1.4% | 21,800 |
| 2017/06/07 | 1,499 | 1,500 | 1,482 | 1,484 | -11 | -0.7% | 13,400 |
| 2017/06/06 | 1,510 | 1,510 | 1,495 | 1,495 | -6 | -0.4% | 8,800 |
| 2017/06/05 | 1,512 | 1,515 | 1,501 | 1,501 | -10 | -0.7% | 16,000 |
| 2017/06/02 | 1,502 | 1,512 | 1,496 | 1,511 | +9 | +0.6% | 26,400 |
| 2017/06/01 | 1,490 | 1,503 | 1,485 | 1,502 | +18 | +1.2% | 23,600 |
| 2017/05/31 | 1,475 | 1,494 | 1,462 | 1,484 | +11 | +0.7% | 12,400 |
| 2017/05/30 | 1,469 | 1,480 | 1,421 | 1,473 | +9 | +0.6% | 9,100 |
| 2017/05/29 | 1,477 | 1,480 | 1,464 | 1,464 | -14 | -0.9% | 6,000 |
| 2017/05/26 | 1,488 | 1,488 | 1,475 | 1,478 | -12 | -0.8% | 5,800 |
| 2017/05/25 | 1,488 | 1,498 | 1,488 | 1,490 | +2 | +0.1% | 11,900 |
| 2017/05/24 | 1,488 | 1,496 | 1,431 | 1,488 | +2 | +0.1% | 18,500 |
| 2017/05/23 | 1,489 | 1,489 | 1,478 | 1,486 | -2 | -0.1% | 6,200 |
| 2017/05/22 | 1,493 | 1,498 | 1,485 | 1,488 | -1 | -0.1% | 11,900 |
| 2017/05/19 | 1,484 | 1,490 | 1,470 | 1,489 | +13 | +0.9% | 8,600 |
| 2017/05/18 | 1,458 | 1,480 | 1,458 | 1,476 | -4 | -0.3% | 10,000 |
| 2017/05/17 | 1,494 | 1,494 | 1,480 | 1,480 | -16 | -1.1% | 10,800 |
| 2017/05/16 | 1,480 | 1,496 | 1,480 | 1,496 | +3 | +0.2% | 16,300 |
| 2017/05/15 | 1,460 | 1,500 | 1,459 | 1,493 | +41 | +2.8% | 35,500 |
1901～
1950
件表示中 / 6947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 | 192,600円 | +4.8% | +21.9% | 5.09% | 6.35倍 | 0.61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 | 601,100円 | +17.2% | +2.1% | 5.49% | 6.30倍 | 0.83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 | 248,000円 | +8.4% | +12.7% | 3.02% | 15.86倍 | 0.98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 | 8,700円 | -26.3% | - | 0.00% | - | 0.48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 | 28,300円 | +18.8% | -91.5% | 4.24% | - | 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
