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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 1,411 | 1,417 | 1,401 | 1,417 | +21 | +1.5% | 12,700 |
| 2016/07/15 | 1,398 | 1,416 | 1,390 | 1,396 | +1 | +0.1% | 13,300 |
| 2016/07/14 | 1,409 | 1,423 | 1,393 | 1,395 | -14 | -1% | 16,000 |
| 2016/07/13 | 1,420 | 1,429 | 1,405 | 1,409 | +8 | +0.6% | 16,500 |
| 2016/07/12 | 1,391 | 1,422 | 1,391 | 1,401 | +10 | +0.7% | 22,200 |
| 2016/07/11 | 1,362 | 1,393 | 1,361 | 1,391 | +68 | +5.1% | 17,300 |
| 2016/07/08 | 1,361 | 1,368 | 1,320 | 1,323 | -27 | -2% | 11,700 |
| 2016/07/07 | 1,361 | 1,389 | 1,341 | 1,350 | -9 | -0.7% | 12,900 |
| 2016/07/06 | 1,363 | 1,364 | 1,326 | 1,359 | -6 | -0.4% | 14,900 |
| 2016/07/05 | 1,374 | 1,374 | 1,357 | 1,365 | +7 | +0.5% | 13,500 |
| 2016/07/04 | 1,334 | 1,359 | 1,328 | 1,358 | +36 | +2.7% | 13,100 |
| 2016/07/01 | 1,291 | 1,324 | 1,291 | 1,322 | +37 | +2.9% | 11,600 |
| 2016/06/30 | 1,297 | 1,300 | 1,285 | 1,285 | -11 | -0.8% | 8,000 |
| 2016/06/29 | 1,315 | 1,315 | 1,267 | 1,296 | -4 | -0.3% | 11,400 |
| 2016/06/28 | 1,300 | 1,325 | 1,293 | 1,300 | -18 | -1.4% | 13,000 |
| 2016/06/27 | 1,279 | 1,323 | 1,279 | 1,318 | +51 | +4% | 12,800 |
| 2016/06/24 | 1,402 | 1,402 | 1,223 | 1,267 | -125 | -9% | 31,000 |
| 2016/06/23 | 1,370 | 1,400 | 1,370 | 1,392 | +24 | +1.8% | 23,100 |
| 2016/06/22 | 1,355 | 1,375 | 1,355 | 1,368 | +17 | +1.3% | 19,600 |
| 2016/06/21 | 1,306 | 1,358 | 1,303 | 1,351 | +43 | +3.3% | 18,500 |
| 2016/06/20 | 1,320 | 1,356 | 1,305 | 1,308 | +15 | +1.2% | 21,900 |
| 2016/06/17 | 1,325 | 1,331 | 1,287 | 1,293 | -19 | -1.4% | 34,500 |
| 2016/06/16 | 1,341 | 1,351 | 1,308 | 1,312 | -29 | -2.2% | 17,100 |
| 2016/06/15 | 1,357 | 1,370 | 1,340 | 1,341 | -28 | -2% | 19,900 |
| 2016/06/14 | 1,376 | 1,381 | 1,360 | 1,369 | -9 | -0.7% | 17,400 |
| 2016/06/13 | 1,388 | 1,388 | 1,369 | 1,378 | -25 | -1.8% | 19,300 |
| 2016/06/10 | 1,418 | 1,418 | 1,380 | 1,403 | -7 | -0.5% | 43,500 |
| 2016/06/09 | 1,374 | 1,413 | 1,372 | 1,410 | +36 | +2.6% | 33,900 |
| 2016/06/08 | 1,365 | 1,374 | 1,363 | 1,374 | +9 | +0.7% | 16,700 |
| 2016/06/07 | 1,348 | 1,366 | 1,348 | 1,365 | +19 | +1.4% | 14,000 |
| 2016/06/06 | 1,325 | 1,346 | 1,325 | 1,346 | +1 | +0.1% | 11,500 |
| 2016/06/03 | 1,329 | 1,345 | 1,329 | 1,345 | +16 | +1.2% | 7,700 |
| 2016/06/02 | 1,347 | 1,347 | 1,326 | 1,329 | -18 | -1.3% | 11,900 |
| 2016/06/01 | 1,342 | 1,350 | 1,340 | 1,347 | +3 | +0.2% | 11,300 |
| 2016/05/31 | 1,331 | 1,345 | 1,331 | 1,344 | +13 | +1% | 11,800 |
| 2016/05/30 | 1,320 | 1,333 | 1,320 | 1,331 | +11 | +0.8% | 10,900 |
| 2016/05/27 | 1,312 | 1,322 | 1,312 | 1,320 | +8 | +0.6% | 11,500 |
| 2016/05/26 | 1,304 | 1,315 | 1,304 | 1,312 | +9 | +0.7% | 12,000 |
| 2016/05/25 | 1,290 | 1,307 | 1,290 | 1,303 | +19 | +1.5% | 17,800 |
| 2016/05/24 | 1,271 | 1,288 | 1,268 | 1,284 | +13 | +1% | 11,600 |
| 2016/05/23 | 1,258 | 1,277 | 1,257 | 1,271 | +13 | +1% | 19,500 |
| 2016/05/20 | 1,220 | 1,260 | 1,220 | 1,258 | +40 | +3.3% | 23,300 |
| 2016/05/19 | 1,236 | 1,236 | 1,215 | 1,218 | -16 | -1.3% | 11,900 |
| 2016/05/18 | 1,241 | 1,245 | 1,226 | 1,234 | -5 | -0.4% | 12,200 |
| 2016/05/17 | 1,229 | 1,241 | 1,228 | 1,239 | +10 | +0.8% | 12,200 |
| 2016/05/16 | 1,223 | 1,246 | 1,216 | 1,229 | +16 | +1.3% | 14,000 |
| 2016/05/13 | 1,220 | 1,238 | 1,213 | 1,213 | -18 | -1.5% | 27,100 |
| 2016/05/12 | 1,220 | 1,239 | 1,220 | 1,231 | -9 | -0.7% | 10,200 |
| 2016/05/11 | 1,262 | 1,262 | 1,229 | 1,240 | -3 | -0.2% | 11,800 |
| 2016/05/10 | 1,232 | 1,255 | 1,227 | 1,243 | +19 | +1.6% | 14,400 |
2151～
2200
件表示中 / 6948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 | 192,900円 | +4.8% | +21.9% | 5.08% | 6.36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 | 599,000円 | +17.2% | +2.1% | 5.51% | 6.28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 | 248,500円 | +8.4% | +12.7% | 3.02% | 15.89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 | 28,500円 | +18.8% | -91.5% | 4.21% | - | 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
