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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 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 |
| 2024/01/09 | 1,720 | 1,744 | 1,717 | 1,733 | +17 | +1% | 51,100 |
| 2024/01/05 | 1,699 | 1,739 | 1,696 | 1,716 | +19 | +1.1% | 59,500 |
| 2024/01/04 | 1,640 | 1,697 | 1,636 | 1,697 | +57 | +3.5% | 58,200 |
| 2023/12/29 | 1,657 | 1,661 | 1,628 | 1,640 | -18 | -1.1% | 51,600 |
| 2023/12/28 | 1,667 | 1,689 | 1,657 | 1,658 | -19 | -1.1% | 34,600 |
| 2023/12/27 | 1,696 | 1,698 | 1,655 | 1,677 | -8 | -0.5% | 51,500 |
| 2023/12/26 | 1,681 | 1,687 | 1,660 | 1,685 | +3 | +0.2% | 46,200 |
| 2023/12/25 | 1,662 | 1,688 | 1,657 | 1,682 | +28 | +1.7% | 55,200 |
| 2023/12/22 | 1,620 | 1,654 | 1,620 | 1,654 | +40 | +2.5% | 45,800 |
| 2023/12/21 | 1,606 | 1,626 | 1,602 | 1,614 | -25 | -1.5% | 41,900 |
| 2023/12/20 | 1,635 | 1,663 | 1,629 | 1,639 | +41 | +2.6% | 66,400 |
| 2023/12/19 | 1,582 | 1,604 | 1,569 | 1,598 | +22 | +1.4% | 43,600 |
| 2023/12/18 | 1,571 | 1,579 | 1,540 | 1,576 | -5 | -0.3% | 61,400 |
| 2023/12/15 | 1,579 | 1,598 | 1,571 | 1,581 | -8 | -0.5% | 43,900 |
| 2023/12/14 | 1,626 | 1,635 | 1,585 | 1,589 | -37 | -2.3% | 55,200 |
| 2023/12/13 | 1,634 | 1,638 | 1,610 | 1,626 | -8 | -0.5% | 50,000 |
| 2023/12/12 | 1,680 | 1,680 | 1,628 | 1,634 | -28 | -1.7% | 36,000 |
| 2023/12/11 | 1,671 | 1,680 | 1,639 | 1,662 | +31 | +1.9% | 65,800 |
| 2023/12/08 | 1,660 | 1,683 | 1,613 | 1,631 | -63 | -3.7% | 118,600 |
| 2023/12/07 | 1,699 | 1,705 | 1,685 | 1,694 | -21 | -1.2% | 40,300 |
| 2023/12/06 | 1,640 | 1,721 | 1,640 | 1,715 | +76 | +4.6% | 106,200 |
| 2023/12/05 | 1,689 | 1,701 | 1,637 | 1,639 | -64 | -3.8% | 103,800 |
| 2023/12/04 | 1,712 | 1,737 | 1,689 | 1,703 | -20 | -1.2% | 64,100 |
| 2023/12/01 | 1,758 | 1,758 | 1,716 | 1,723 | +5 | +0.3% | 49,600 |
| 2023/11/30 | 1,698 | 1,722 | 1,661 | 1,718 | +16 | +0.9% | 81,600 |
| 2023/11/29 | 1,737 | 1,760 | 1,702 | 1,702 | -48 | -2.7% | 70,100 |
| 2023/11/28 | 1,769 | 1,788 | 1,728 | 1,750 | +5 | +0.3% | 80,200 |
| 2023/11/27 | 1,778 | 1,813 | 1,744 | 1,745 | -34 | -1.9% | 126,100 |
| 2023/11/24 | 1,698 | 1,782 | 1,698 | 1,779 | +92 | +5.5% | 197,100 |
301～
350
件表示中 / 6944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 | 187,000円 | +4.8% | +21.9% | 5.24% | 6.16倍 | 0.59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 |
| ニチレキＧ | 248,400円 | +8.4% | +12.7% | 3.02% | 15.88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 | 8,600円 | -26.3% | - | 0.00% | - | 0.47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 | 27,300円 | +18.8% | -91.5% | 4.40% | - | 0.28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 |
| ＢＰカストロール | 83,600円 | +12.3% | +11.2% | 5.26% | 19.08倍 | 1.92倍 |
|
石油メジャーＢＰが実質筆頭株主。自動車用潤滑油が主力。カー用品店、ディーラー等販路多様 |
市場注目の銘柄
チャート関連のコラム
