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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,312 | 1,319 | 1,306 | 1,310 | ±0 | ±0% | 13,500 |
| 2014/09/10 | 1,298 | 1,317 | 1,298 | 1,310 | +8 | +0.6% | 25,900 |
| 2014/09/09 | 1,310 | 1,310 | 1,299 | 1,302 | +3 | +0.2% | 27,400 |
| 2014/09/08 | 1,299 | 1,307 | 1,287 | 1,299 | +11 | +0.9% | 12,600 |
| 2014/09/05 | 1,298 | 1,307 | 1,284 | 1,288 | -13 | -1% | 14,500 |
| 2014/09/04 | 1,327 | 1,327 | 1,297 | 1,301 | -24 | -1.8% | 18,500 |
| 2014/09/03 | 1,320 | 1,329 | 1,320 | 1,325 | +9 | +0.7% | 27,700 |
| 2014/09/02 | 1,315 | 1,319 | 1,301 | 1,316 | +6 | +0.5% | 31,000 |
| 2014/09/01 | 1,295 | 1,317 | 1,288 | 1,310 | +26 | +2% | 35,300 |
| 2014/08/29 | 1,273 | 1,288 | 1,273 | 1,284 | +20 | +1.6% | 27,500 |
| 2014/08/28 | 1,271 | 1,272 | 1,254 | 1,264 | -7 | -0.6% | 18,700 |
| 2014/08/27 | 1,278 | 1,288 | 1,263 | 1,271 | -3 | -0.2% | 17,000 |
| 2014/08/26 | 1,289 | 1,289 | 1,261 | 1,274 | -6 | -0.5% | 18,000 |
| 2014/08/25 | 1,276 | 1,285 | 1,266 | 1,280 | +5 | +0.4% | 19,300 |
| 2014/08/22 | 1,295 | 1,295 | 1,273 | 1,275 | -20 | -1.5% | 24,500 |
| 2014/08/21 | 1,300 | 1,302 | 1,291 | 1,295 | -13 | -1% | 30,600 |
| 2014/08/20 | 1,310 | 1,310 | 1,300 | 1,308 | +2 | +0.2% | 19,000 |
| 2014/08/19 | 1,300 | 1,312 | 1,295 | 1,306 | +17 | +1.3% | 25,000 |
| 2014/08/18 | 1,271 | 1,291 | 1,271 | 1,289 | +20 | +1.6% | 14,700 |
| 2014/08/15 | 1,279 | 1,279 | 1,268 | 1,269 | -2 | -0.2% | 20,000 |
| 2014/08/14 | 1,280 | 1,280 | 1,265 | 1,271 | -5 | -0.4% | 14,100 |
| 2014/08/13 | 1,258 | 1,277 | 1,255 | 1,276 | +21 | +1.7% | 23,900 |
| 2014/08/12 | 1,294 | 1,294 | 1,245 | 1,255 | -32 | -2.5% | 36,000 |
| 2014/08/11 | 1,297 | 1,297 | 1,274 | 1,287 | +50 | +4% | 34,200 |
| 2014/08/08 | 1,300 | 1,303 | 1,235 | 1,237 | -70 | -5.4% | 93,300 |
| 2014/08/07 | 1,280 | 1,308 | 1,271 | 1,307 | +25 | +2% | 18,900 |
| 2014/08/06 | 1,300 | 1,300 | 1,280 | 1,282 | -13 | -1% | 27,200 |
| 2014/08/05 | 1,310 | 1,320 | 1,295 | 1,295 | -11 | -0.8% | 22,400 |
| 2014/08/04 | 1,295 | 1,318 | 1,295 | 1,306 | +14 | +1.1% | 15,900 |
| 2014/08/01 | 1,296 | 1,298 | 1,283 | 1,292 | -25 | -1.9% | 33,000 |
| 2014/07/31 | 1,336 | 1,336 | 1,315 | 1,317 | ±0 | ±0% | 12,300 |
| 2014/07/30 | 1,328 | 1,330 | 1,316 | 1,317 | -12 | -0.9% | 25,800 |
| 2014/07/29 | 1,338 | 1,344 | 1,321 | 1,329 | -8 | -0.6% | 18,700 |
| 2014/07/28 | 1,347 | 1,348 | 1,325 | 1,337 | -2 | -0.1% | 29,600 |
| 2014/07/25 | 1,326 | 1,340 | 1,316 | 1,339 | +28 | +2.1% | 25,300 |
| 2014/07/24 | 1,320 | 1,338 | 1,293 | 1,311 | -3 | -0.2% | 39,300 |
| 2014/07/23 | 1,308 | 1,325 | 1,308 | 1,314 | +6 | +0.5% | 17,000 |
| 2014/07/22 | 1,314 | 1,318 | 1,306 | 1,308 | +17 | +1.3% | 17,300 |
| 2014/07/18 | 1,280 | 1,294 | 1,261 | 1,291 | -8 | -0.6% | 18,600 |
| 2014/07/17 | 1,305 | 1,305 | 1,230 | 1,299 | -6 | -0.5% | 89,900 |
| 2014/07/16 | 1,305 | 1,319 | 1,304 | 1,305 | +2 | +0.2% | 44,100 |
| 2014/07/15 | 1,302 | 1,315 | 1,300 | 1,303 | +1 | +0.1% | 45,900 |
| 2014/07/14 | 1,300 | 1,310 | 1,288 | 1,302 | +5 | +0.4% | 27,700 |
| 2014/07/11 | 1,300 | 1,314 | 1,286 | 1,297 | -31 | -2.3% | 52,900 |
| 2014/07/10 | 1,350 | 1,363 | 1,327 | 1,328 | -13 | -1% | 53,400 |
| 2014/07/09 | 1,353 | 1,361 | 1,337 | 1,341 | -32 | -2.3% | 40,200 |
| 2014/07/08 | 1,345 | 1,392 | 1,330 | 1,373 | +53 | +4% | 135,100 |
| 2014/07/07 | 1,326 | 1,337 | 1,313 | 1,320 | -6 | -0.5% | 36,000 |
| 2014/07/04 | 1,305 | 1,329 | 1,287 | 1,326 | +27 | +2.1% | 58,800 |
| 2014/07/03 | 1,310 | 1,311 | 1,293 | 1,299 | -5 | -0.4% | 35,100 |
2601～
2650
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
