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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,440 | 1,448 | 1,422 | 1,423 | +5 | +0.4% | 30,200 |
| 2015/12/04 | 1,442 | 1,451 | 1,411 | 1,418 | -59 | -4% | 49,200 |
| 2015/12/03 | 1,476 | 1,482 | 1,463 | 1,477 | +1 | +0.1% | 21,600 |
| 2015/12/02 | 1,491 | 1,491 | 1,465 | 1,476 | -7 | -0.5% | 31,600 |
| 2015/12/01 | 1,475 | 1,483 | 1,464 | 1,483 | +11 | +0.7% | 36,600 |
| 2015/11/30 | 1,472 | 1,479 | 1,459 | 1,472 | ±0 | ±0% | 22,100 |
| 2015/11/27 | 1,492 | 1,495 | 1,465 | 1,472 | -20 | -1.3% | 19,900 |
| 2015/11/26 | 1,495 | 1,495 | 1,482 | 1,492 | ±0 | ±0% | 12,800 |
| 2015/11/25 | 1,492 | 1,498 | 1,479 | 1,492 | +1 | +0.1% | 10,700 |
| 2015/11/24 | 1,465 | 1,494 | 1,454 | 1,491 | -4 | -0.3% | 27,200 |
| 2015/11/20 | 1,489 | 1,495 | 1,486 | 1,495 | +2 | +0.1% | 9,400 |
| 2015/11/19 | 1,486 | 1,497 | 1,483 | 1,493 | +7 | +0.5% | 21,700 |
| 2015/11/18 | 1,488 | 1,490 | 1,479 | 1,486 | +5 | +0.3% | 21,700 |
| 2015/11/17 | 1,476 | 1,489 | 1,472 | 1,481 | +5 | +0.3% | 17,500 |
| 2015/11/16 | 1,441 | 1,482 | 1,441 | 1,476 | -2 | -0.1% | 15,800 |
| 2015/11/13 | 1,463 | 1,485 | 1,447 | 1,478 | -3 | -0.2% | 52,700 |
| 2015/11/12 | 1,470 | 1,484 | 1,463 | 1,481 | +6 | +0.4% | 43,000 |
| 2015/11/11 | 1,487 | 1,489 | 1,470 | 1,475 | -17 | -1.1% | 32,500 |
| 2015/11/10 | 1,490 | 1,492 | 1,466 | 1,492 | -5 | -0.3% | 20,800 |
| 2015/11/09 | 1,435 | 1,497 | 1,435 | 1,497 | +78 | +5.5% | 92,000 |
| 2015/11/06 | 1,395 | 1,420 | 1,350 | 1,419 | +24 | +1.7% | 60,700 |
| 2015/11/05 | 1,393 | 1,403 | 1,391 | 1,395 | +2 | +0.1% | 13,700 |
| 2015/11/04 | 1,386 | 1,416 | 1,386 | 1,393 | +11 | +0.8% | 16,000 |
| 2015/11/02 | 1,403 | 1,403 | 1,380 | 1,382 | -21 | -1.5% | 14,200 |
| 2015/10/30 | 1,420 | 1,420 | 1,389 | 1,403 | +13 | +0.9% | 25,700 |
| 2015/10/29 | 1,408 | 1,408 | 1,387 | 1,390 | -18 | -1.3% | 13,300 |
| 2015/10/28 | 1,418 | 1,419 | 1,395 | 1,408 | +11 | +0.8% | 12,700 |
| 2015/10/27 | 1,408 | 1,420 | 1,393 | 1,397 | -11 | -0.8% | 13,000 |
| 2015/10/26 | 1,414 | 1,415 | 1,400 | 1,408 | +11 | +0.8% | 15,200 |
| 2015/10/23 | 1,400 | 1,400 | 1,390 | 1,397 | +13 | +0.9% | 16,600 |
| 2015/10/22 | 1,374 | 1,400 | 1,369 | 1,384 | +4 | +0.3% | 15,600 |
| 2015/10/21 | 1,350 | 1,387 | 1,350 | 1,380 | +33 | +2.4% | 15,300 |
| 2015/10/20 | 1,351 | 1,360 | 1,340 | 1,347 | -12 | -0.9% | 7,200 |
| 2015/10/19 | 1,360 | 1,371 | 1,344 | 1,359 | ±0 | ±0% | 17,100 |
| 2015/10/16 | 1,375 | 1,387 | 1,358 | 1,359 | -13 | -0.9% | 18,500 |
| 2015/10/15 | 1,370 | 1,387 | 1,362 | 1,372 | ±0 | ±0% | 11,700 |
| 2015/10/14 | 1,381 | 1,398 | 1,371 | 1,372 | -26 | -1.9% | 14,700 |
| 2015/10/13 | 1,399 | 1,408 | 1,380 | 1,398 | +12 | +0.9% | 29,400 |
| 2015/10/09 | 1,340 | 1,390 | 1,340 | 1,386 | +36 | +2.7% | 27,100 |
| 2015/10/08 | 1,351 | 1,364 | 1,344 | 1,350 | -1 | -0.1% | 20,800 |
| 2015/10/07 | 1,330 | 1,354 | 1,325 | 1,351 | +29 | +2.2% | 15,600 |
| 2015/10/06 | 1,325 | 1,341 | 1,311 | 1,322 | +15 | +1.1% | 48,300 |
| 2015/10/05 | 1,284 | 1,317 | 1,280 | 1,307 | +31 | +2.4% | 20,600 |
| 2015/10/02 | 1,269 | 1,284 | 1,265 | 1,276 | +6 | +0.5% | 23,100 |
| 2015/10/01 | 1,257 | 1,279 | 1,253 | 1,270 | +14 | +1.1% | 20,700 |
| 2015/09/30 | 1,266 | 1,275 | 1,249 | 1,256 | +16 | +1.3% | 17,700 |
| 2015/09/29 | 1,270 | 1,270 | 1,235 | 1,240 | -33 | -2.6% | 31,000 |
| 2015/09/28 | 1,354 | 1,362 | 1,273 | 1,273 | -73 | -5.4% | 69,000 |
| 2015/09/25 | 1,320 | 1,346 | 1,320 | 1,346 | +26 | +2% | 22,700 |
| 2015/09/24 | 1,326 | 1,334 | 1,319 | 1,320 | -21 | -1.6% | 20,600 |
2301～
2350
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
