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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,370 | 1,374 | 1,284 | 1,347 | -36 | -2.6% | 86,800 |
| 2015/07/08 | 1,433 | 1,435 | 1,383 | 1,383 | -48 | -3.4% | 73,800 |
| 2015/07/07 | 1,438 | 1,449 | 1,430 | 1,431 | +5 | +0.4% | 26,200 |
| 2015/07/06 | 1,444 | 1,444 | 1,423 | 1,426 | -23 | -1.6% | 48,700 |
| 2015/07/03 | 1,476 | 1,476 | 1,445 | 1,449 | -21 | -1.4% | 41,100 |
| 2015/07/02 | 1,470 | 1,484 | 1,460 | 1,470 | +9 | +0.6% | 22,400 |
| 2015/07/01 | 1,461 | 1,469 | 1,456 | 1,461 | +3 | +0.2% | 20,900 |
| 2015/06/30 | 1,450 | 1,468 | 1,445 | 1,458 | -2 | -0.1% | 36,100 |
| 2015/06/29 | 1,470 | 1,474 | 1,450 | 1,460 | -31 | -2.1% | 49,300 |
| 2015/06/26 | 1,496 | 1,503 | 1,491 | 1,491 | -10 | -0.7% | 27,300 |
| 2015/06/25 | 1,509 | 1,510 | 1,501 | 1,501 | -3 | -0.2% | 26,500 |
| 2015/06/24 | 1,505 | 1,511 | 1,496 | 1,504 | +8 | +0.5% | 42,300 |
| 2015/06/23 | 1,499 | 1,506 | 1,486 | 1,496 | -2 | -0.1% | 45,400 |
| 2015/06/22 | 1,497 | 1,505 | 1,484 | 1,498 | +6 | +0.4% | 27,500 |
| 2015/06/19 | 1,483 | 1,508 | 1,483 | 1,492 | +13 | +0.9% | 25,300 |
| 2015/06/18 | 1,503 | 1,503 | 1,478 | 1,479 | -23 | -1.5% | 60,900 |
| 2015/06/17 | 1,516 | 1,530 | 1,502 | 1,502 | -24 | -1.6% | 50,900 |
| 2015/06/16 | 1,548 | 1,548 | 1,511 | 1,526 | -25 | -1.6% | 54,800 |
| 2015/06/15 | 1,568 | 1,577 | 1,535 | 1,551 | -5 | -0.3% | 33,300 |
| 2015/06/12 | 1,561 | 1,588 | 1,556 | 1,556 | -17 | -1.1% | 32,000 |
| 2015/06/11 | 1,550 | 1,576 | 1,550 | 1,573 | +18 | +1.2% | 15,200 |
| 2015/06/10 | 1,564 | 1,578 | 1,550 | 1,555 | -15 | -1% | 37,200 |
| 2015/06/09 | 1,581 | 1,581 | 1,570 | 1,570 | -6 | -0.4% | 25,400 |
| 2015/06/08 | 1,566 | 1,590 | 1,566 | 1,576 | +7 | +0.4% | 27,200 |
| 2015/06/05 | 1,568 | 1,578 | 1,559 | 1,569 | +1 | +0.1% | 21,800 |
| 2015/06/04 | 1,588 | 1,590 | 1,559 | 1,568 | -11 | -0.7% | 23,400 |
| 2015/06/03 | 1,585 | 1,590 | 1,570 | 1,579 | -10 | -0.6% | 18,000 |
| 2015/06/02 | 1,590 | 1,594 | 1,573 | 1,589 | +7 | +0.4% | 18,700 |
| 2015/06/01 | 1,582 | 1,588 | 1,567 | 1,582 | ±0 | ±0% | 17,600 |
| 2015/05/29 | 1,572 | 1,595 | 1,572 | 1,582 | +9 | +0.6% | 21,100 |
| 2015/05/28 | 1,570 | 1,583 | 1,570 | 1,573 | -6 | -0.4% | 14,500 |
| 2015/05/27 | 1,575 | 1,579 | 1,557 | 1,579 | +1 | +0.1% | 17,800 |
| 2015/05/26 | 1,589 | 1,589 | 1,576 | 1,578 | -5 | -0.3% | 13,100 |
| 2015/05/25 | 1,590 | 1,590 | 1,575 | 1,583 | -1 | -0.1% | 18,600 |
| 2015/05/22 | 1,574 | 1,585 | 1,570 | 1,584 | +5 | +0.3% | 17,000 |
| 2015/05/21 | 1,590 | 1,598 | 1,575 | 1,579 | -11 | -0.7% | 24,900 |
| 2015/05/20 | 1,597 | 1,597 | 1,573 | 1,590 | -7 | -0.4% | 26,600 |
| 2015/05/19 | 1,608 | 1,608 | 1,587 | 1,597 | -6 | -0.4% | 26,000 |
| 2015/05/18 | 1,576 | 1,609 | 1,576 | 1,603 | +15 | +0.9% | 34,100 |
| 2015/05/15 | 1,600 | 1,607 | 1,567 | 1,588 | +8 | +0.5% | 49,900 |
| 2015/05/14 | 1,587 | 1,587 | 1,557 | 1,580 | ±0 | ±0% | 32,900 |
| 2015/05/13 | 1,556 | 1,580 | 1,546 | 1,580 | +12 | +0.8% | 41,200 |
| 2015/05/12 | 1,575 | 1,575 | 1,545 | 1,568 | -2 | -0.1% | 25,400 |
| 2015/05/11 | 1,574 | 1,587 | 1,566 | 1,570 | +9 | +0.6% | 34,300 |
| 2015/05/08 | 1,539 | 1,567 | 1,534 | 1,561 | +22 | +1.4% | 26,000 |
| 2015/05/07 | 1,545 | 1,570 | 1,538 | 1,539 | -5 | -0.3% | 33,600 |
| 2015/05/01 | 1,540 | 1,566 | 1,533 | 1,544 | -7 | -0.5% | 32,100 |
| 2015/04/30 | 1,560 | 1,569 | 1,545 | 1,551 | -24 | -1.5% | 41,400 |
| 2015/04/28 | 1,572 | 1,583 | 1,567 | 1,575 | +10 | +0.6% | 59,400 |
| 2015/04/27 | 1,580 | 1,582 | 1,560 | 1,565 | -14 | -0.9% | 20,600 |
2401～
2450
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
