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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,254 | 2,254 | 2,203 | 2,232 | -3 | -0.1% | 56,800 |
| 2024/03/21 | 2,217 | 2,262 | 2,198 | 2,235 | +27 | +1.2% | 99,100 |
| 2024/03/19 | 2,105 | 2,208 | 2,097 | 2,208 | +96 | +4.5% | 95,000 |
| 2024/03/18 | 2,120 | 2,131 | 2,102 | 2,112 | +17 | +0.8% | 48,800 |
| 2024/03/15 | 2,034 | 2,105 | 2,028 | 2,095 | +51 | +2.5% | 94,200 |
| 2024/03/14 | 2,033 | 2,052 | 2,014 | 2,044 | +6 | +0.3% | 29,700 |
| 2024/03/13 | 2,083 | 2,089 | 2,009 | 2,038 | -4 | -0.2% | 63,500 |
| 2024/03/12 | 2,035 | 2,056 | 2,010 | 2,042 | +6 | +0.3% | 59,900 |
| 2024/03/11 | 2,095 | 2,104 | 2,012 | 2,036 | -103 | -4.8% | 118,600 |
| 2024/03/08 | 2,135 | 2,164 | 2,126 | 2,139 | -16 | -0.7% | 85,900 |
| 2024/03/07 | 2,222 | 2,234 | 2,145 | 2,155 | -54 | -2.4% | 104,900 |
| 2024/03/06 | 2,191 | 2,222 | 2,165 | 2,209 | -2 | -0.1% | 77,700 |
| 2024/03/05 | 2,239 | 2,243 | 2,201 | 2,211 | -34 | -1.5% | 64,100 |
| 2024/03/04 | 2,290 | 2,304 | 2,233 | 2,245 | -39 | -1.7% | 101,400 |
| 2024/03/01 | 2,287 | 2,299 | 2,210 | 2,284 | +32 | +1.4% | 93,900 |
| 2024/02/29 | 2,237 | 2,273 | 2,221 | 2,252 | -35 | -1.5% | 73,400 |
| 2024/02/28 | 2,281 | 2,316 | 2,260 | 2,287 | +56 | +2.5% | 93,600 |
| 2024/02/27 | 2,181 | 2,259 | 2,181 | 2,231 | +54 | +2.5% | 74,900 |
| 2024/02/26 | 2,198 | 2,234 | 2,177 | 2,177 | +11 | +0.5% | 86,500 |
| 2024/02/22 | 2,151 | 2,171 | 2,145 | 2,166 | +32 | +1.5% | 53,600 |
| 2024/02/21 | 2,109 | 2,139 | 2,103 | 2,134 | -5 | -0.2% | 45,700 |
| 2024/02/20 | 2,186 | 2,199 | 2,133 | 2,139 | -29 | -1.3% | 73,200 |
| 2024/02/19 | 2,100 | 2,168 | 2,100 | 2,168 | +75 | +3.6% | 90,700 |
| 2024/02/16 | 2,027 | 2,112 | 2,027 | 2,093 | +82 | +4.1% | 138,000 |
| 2024/02/15 | 2,025 | 2,031 | 1,972 | 2,011 | +15 | +0.8% | 70,100 |
| 2024/02/14 | 2,026 | 2,037 | 1,988 | 1,996 | -60 | -2.9% | 88,500 |
| 2024/02/13 | 2,029 | 2,059 | 2,015 | 2,056 | +56 | +2.8% | 150,800 |
| 2024/02/09 | 2,000 | 2,013 | 1,952 | 2,000 | -28 | -1.4% | 174,200 |
| 2024/02/08 | 2,070 | 2,070 | 1,991 | 2,028 | -40 | -1.9% | 239,000 |
| 2024/02/07 | 2,061 | 2,120 | 2,045 | 2,068 | +68 | +3.4% | 552,500 |
| 2024/02/06 | 2,000 | 2,007 | 1,971 | 2,000 | +16 | +0.8% | 296,000 |
| 2024/02/05 | 1,984 | 2,008 | 1,952 | 1,984 | +74 | +3.9% | 170,800 |
| 2024/02/02 | 1,900 | 1,925 | 1,875 | 1,910 | +12 | +0.6% | 100,100 |
| 2024/02/01 | 1,907 | 1,918 | 1,893 | 1,898 | -9 | -0.5% | 58,000 |
| 2024/01/31 | 1,880 | 1,908 | 1,876 | 1,907 | +29 | +1.5% | 54,900 |
| 2024/01/30 | 1,900 | 1,901 | 1,871 | 1,878 | -15 | -0.8% | 50,100 |
| 2024/01/29 | 1,841 | 1,897 | 1,838 | 1,893 | +70 | +3.8% | 65,300 |
| 2024/01/26 | 1,840 | 1,854 | 1,815 | 1,823 | -37 | -2% | 53,900 |
| 2024/01/25 | 1,828 | 1,864 | 1,828 | 1,860 | +29 | +1.6% | 33,500 |
| 2024/01/24 | 1,834 | 1,858 | 1,813 | 1,831 | +1 | +0.1% | 42,400 |
| 2024/01/23 | 1,842 | 1,865 | 1,822 | 1,830 | -26 | -1.4% | 70,100 |
| 2024/01/22 | 1,819 | 1,859 | 1,811 | 1,856 | +47 | +2.6% | 42,400 |
| 2024/01/19 | 1,830 | 1,830 | 1,806 | 1,809 | -7 | -0.4% | 60,900 |
| 2024/01/18 | 1,803 | 1,830 | 1,803 | 1,816 | +8 | +0.4% | 29,400 |
| 2024/01/17 | 1,873 | 1,882 | 1,802 | 1,808 | -25 | -1.4% | 73,900 |
| 2024/01/16 | 1,880 | 1,888 | 1,831 | 1,833 | -34 | -1.8% | 45,000 |
| 2024/01/15 | 1,801 | 1,877 | 1,801 | 1,867 | +75 | +4.2% | 129,200 |
| 2024/01/12 | 1,780 | 1,796 | 1,760 | 1,792 | +17 | +1% | 65,800 |
| 2024/01/11 | 1,745 | 1,793 | 1,738 | 1,775 | +49 | +2.8% | 91,500 |
| 2024/01/10 | 1,730 | 1,744 | 1,722 | 1,726 | -7 | -0.4% | 46,000 |
301～
350
件表示中 / 6973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 | 199,700円 | -0.6% | -22.9% | 4.91% | 6.17倍 | 0.62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 | 652,200円 | -7.9% | -19.7% | 5.06% | 10.09倍 | 0.91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 | 242,500円 | +5.6% | +3.6% | 3.30% | 14.37倍 | 0.91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 | 8,400円 | -1.1% | - | 2.38% | 27.19倍 | 0.58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 | 30,200円 | -37.2% | - | 3.97% | - | 0.27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
