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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 1,606 | 1,606 | 1,590 | 1,598 | +1 | +0.1% | 54,500 |
| 2015/03/24 | 1,620 | 1,626 | 1,585 | 1,597 | +29 | +1.8% | 136,000 |
| 2015/03/23 | 1,568 | 1,575 | 1,561 | 1,568 | +28 | +1.8% | 58,900 |
| 2015/03/20 | 1,538 | 1,555 | 1,538 | 1,540 | -2 | -0.1% | 48,100 |
| 2015/03/19 | 1,545 | 1,550 | 1,535 | 1,542 | -9 | -0.6% | 39,000 |
| 2015/03/18 | 1,549 | 1,555 | 1,532 | 1,551 | +4 | +0.3% | 39,500 |
| 2015/03/17 | 1,544 | 1,556 | 1,535 | 1,547 | +5 | +0.3% | 47,100 |
| 2015/03/16 | 1,534 | 1,544 | 1,528 | 1,542 | +10 | +0.7% | 48,900 |
| 2015/03/13 | 1,529 | 1,545 | 1,526 | 1,532 | +3 | +0.2% | 62,400 |
| 2015/03/12 | 1,546 | 1,552 | 1,523 | 1,529 | -3 | -0.2% | 65,200 |
| 2015/03/11 | 1,503 | 1,542 | 1,501 | 1,532 | +27 | +1.8% | 67,500 |
| 2015/03/10 | 1,510 | 1,524 | 1,504 | 1,505 | -8 | -0.5% | 84,300 |
| 2015/03/09 | 1,520 | 1,521 | 1,509 | 1,513 | -7 | -0.5% | 102,000 |
| 2015/03/06 | 1,515 | 1,528 | 1,514 | 1,520 | -2 | -0.1% | 48,300 |
| 2015/03/05 | 1,515 | 1,542 | 1,510 | 1,522 | -16 | -1% | 75,300 |
| 2015/03/04 | 1,545 | 1,555 | 1,537 | 1,538 | -6 | -0.4% | 47,200 |
| 2015/03/03 | 1,575 | 1,575 | 1,537 | 1,544 | -17 | -1.1% | 60,800 |
| 2015/03/02 | 1,570 | 1,579 | 1,560 | 1,561 | -6 | -0.4% | 50,800 |
| 2015/02/27 | 1,586 | 1,625 | 1,554 | 1,567 | ±0 | ±0% | 149,900 |
| 2015/02/26 | 1,570 | 1,570 | 1,553 | 1,567 | +17 | +1.1% | 32,900 |
| 2015/02/25 | 1,540 | 1,555 | 1,539 | 1,550 | +13 | +0.8% | 34,400 |
| 2015/02/24 | 1,541 | 1,544 | 1,531 | 1,537 | -4 | -0.3% | 55,400 |
| 2015/02/23 | 1,574 | 1,574 | 1,536 | 1,541 | -2 | -0.1% | 81,300 |
| 2015/02/20 | 1,548 | 1,555 | 1,534 | 1,543 | +9 | +0.6% | 57,800 |
| 2015/02/19 | 1,542 | 1,548 | 1,527 | 1,534 | -11 | -0.7% | 79,600 |
| 2015/02/18 | 1,555 | 1,563 | 1,540 | 1,545 | -2 | -0.1% | 72,900 |
| 2015/02/17 | 1,563 | 1,565 | 1,537 | 1,547 | -13 | -0.8% | 59,300 |
| 2015/02/16 | 1,587 | 1,587 | 1,554 | 1,560 | +12 | +0.8% | 57,700 |
| 2015/02/13 | 1,543 | 1,556 | 1,536 | 1,548 | +20 | +1.3% | 55,700 |
| 2015/02/12 | 1,534 | 1,551 | 1,524 | 1,528 | -6 | -0.4% | 129,900 |
| 2015/02/10 | 1,541 | 1,546 | 1,517 | 1,534 | -22 | -1.4% | 122,600 |
| 2015/02/09 | 1,580 | 1,587 | 1,533 | 1,556 | -21 | -1.3% | 189,300 |
| 2015/02/06 | 1,640 | 1,660 | 1,556 | 1,577 | -223 | -12.4% | 264,500 |
| 2015/02/05 | 1,720 | 1,878 | 1,717 | 1,800 | +66 | +3.8% | 87,000 |
| 2015/02/04 | 1,729 | 1,759 | 1,697 | 1,734 | -9 | -0.5% | 84,300 |
| 2015/02/03 | 1,801 | 1,820 | 1,723 | 1,743 | -66 | -3.6% | 63,700 |
| 2015/02/02 | 1,822 | 1,848 | 1,786 | 1,809 | -39 | -2.1% | 33,700 |
| 2015/01/30 | 1,850 | 1,865 | 1,831 | 1,848 | +4 | +0.2% | 18,800 |
| 2015/01/29 | 1,852 | 1,869 | 1,841 | 1,844 | -44 | -2.3% | 16,000 |
| 2015/01/28 | 1,876 | 1,909 | 1,850 | 1,888 | +2 | +0.1% | 48,700 |
| 2015/01/27 | 1,808 | 1,886 | 1,807 | 1,886 | +99 | +5.5% | 95,800 |
| 2015/01/26 | 1,736 | 1,798 | 1,736 | 1,787 | +22 | +1.2% | 25,300 |
| 2015/01/23 | 1,784 | 1,784 | 1,742 | 1,765 | -13 | -0.7% | 21,100 |
| 2015/01/22 | 1,786 | 1,795 | 1,730 | 1,778 | +2 | +0.1% | 35,400 |
| 2015/01/21 | 1,790 | 1,790 | 1,738 | 1,776 | +1 | +0.1% | 29,500 |
| 2015/01/20 | 1,767 | 1,777 | 1,746 | 1,775 | +30 | +1.7% | 19,800 |
| 2015/01/19 | 1,769 | 1,769 | 1,735 | 1,745 | ±0 | ±0% | 16,100 |
| 2015/01/16 | 1,750 | 1,764 | 1,717 | 1,745 | -54 | -3% | 29,700 |
| 2015/01/15 | 1,783 | 1,837 | 1,772 | 1,799 | +38 | +2.2% | 30,200 |
| 2015/01/14 | 1,751 | 1,826 | 1,751 | 1,761 | -3 | -0.2% | 40,500 |
2551～
2600
件表示中 / 7026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 | 230,000円 | -0.6% | -22.9% | 4.26% | 7.01倍 | 0.70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 | 713,500円 | -7.9% | -19.7% | 4.63% | 11.02倍 | 1.00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 | 280,000円 | +5.6% | +3.6% | 2.86% | 16.45倍 | 1.04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 | 10,400円 | -0.1% | - | 1.92% | 150.72倍 | 0.73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 | 33,400円 | -37.2% | - | 3.59% | - | 0.30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
