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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 1,120 | 1,168 | 1,116 | 1,160 | +55 | +5% | 21,500 |
| 2010/08/05 | 1,090 | 1,109 | 1,069 | 1,105 | +15 | +1.4% | 11,100 |
| 2010/08/04 | 1,065 | 1,101 | 1,065 | 1,090 | ±0 | ±0% | 10,900 |
| 2010/08/03 | 1,099 | 1,124 | 1,085 | 1,090 | +20 | +1.9% | 6,700 |
| 2010/08/02 | 1,063 | 1,073 | 1,060 | 1,070 | +13 | +1.2% | 4,400 |
| 2010/07/30 | 1,088 | 1,088 | 1,041 | 1,057 | -34 | -3.1% | 7,400 |
| 2010/07/29 | 1,110 | 1,110 | 1,086 | 1,091 | -19 | -1.7% | 4,400 |
| 2010/07/28 | 1,093 | 1,110 | 1,093 | 1,110 | +17 | +1.6% | 9,600 |
| 2010/07/27 | 1,086 | 1,094 | 1,084 | 1,093 | -1 | -0.1% | 5,100 |
| 2010/07/26 | 1,093 | 1,095 | 1,086 | 1,094 | +3 | +0.3% | 2,900 |
| 2010/07/23 | 1,096 | 1,098 | 1,073 | 1,091 | +18 | +1.7% | 8,400 |
| 2010/07/22 | 1,100 | 1,100 | 1,040 | 1,073 | -49 | -4.4% | 8,200 |
| 2010/07/21 | 1,113 | 1,134 | 1,110 | 1,122 | -13 | -1.1% | 3,000 |
| 2010/07/20 | 1,106 | 1,139 | 1,101 | 1,135 | -16 | -1.4% | 2,100 |
| 2010/07/16 | 1,165 | 1,170 | 1,147 | 1,151 | -17 | -1.5% | 3,700 |
| 2010/07/15 | 1,171 | 1,179 | 1,167 | 1,168 | -31 | -2.6% | 4,100 |
| 2010/07/14 | 1,202 | 1,202 | 1,181 | 1,199 | +20 | +1.7% | 3,600 |
| 2010/07/13 | 1,206 | 1,206 | 1,170 | 1,179 | -27 | -2.2% | 7,200 |
| 2010/07/12 | 1,219 | 1,219 | 1,200 | 1,206 | -12 | -1% | 7,600 |
| 2010/07/09 | 1,224 | 1,224 | 1,180 | 1,218 | -6 | -0.5% | 9,900 |
| 2010/07/08 | 1,217 | 1,229 | 1,215 | 1,224 | +21 | +1.7% | 7,700 |
| 2010/07/07 | 1,173 | 1,234 | 1,173 | 1,203 | +38 | +3.3% | 17,200 |
| 2010/07/06 | 1,145 | 1,171 | 1,140 | 1,165 | +2 | +0.2% | 15,700 |
| 2010/07/05 | 1,180 | 1,196 | 1,140 | 1,163 | +8 | +0.7% | 17,600 |
| 2010/07/02 | 1,149 | 1,164 | 1,133 | 1,155 | +7 | +0.6% | 15,600 |
| 2010/07/01 | 1,135 | 1,165 | 1,134 | 1,148 | -15 | -1.3% | 11,000 |
| 2010/06/30 | 1,162 | 1,196 | 1,156 | 1,163 | -35 | -2.9% | 4,400 |
| 2010/06/29 | 1,197 | 1,206 | 1,137 | 1,198 | +8 | +0.7% | 8,100 |
| 2010/06/28 | 1,207 | 1,208 | 1,150 | 1,190 | -18 | -1.5% | 7,500 |
| 2010/06/25 | 1,220 | 1,224 | 1,201 | 1,208 | -16 | -1.3% | 9,200 |
| 2010/06/24 | 1,229 | 1,229 | 1,183 | 1,224 | ±0 | ±0% | 11,200 |
| 2010/06/23 | 1,210 | 1,235 | 1,210 | 1,224 | -11 | -0.9% | 6,900 |
| 2010/06/22 | 1,230 | 1,239 | 1,230 | 1,235 | -5 | -0.4% | 10,800 |
| 2010/06/21 | 1,215 | 1,248 | 1,215 | 1,240 | +33 | +2.7% | 13,400 |
| 2010/06/18 | 1,211 | 1,215 | 1,192 | 1,207 | +4 | +0.3% | 15,300 |
| 2010/06/17 | 1,202 | 1,210 | 1,195 | 1,203 | -16 | -1.3% | 16,900 |
| 2010/06/16 | 1,199 | 1,219 | 1,188 | 1,219 | +23 | +1.9% | 30,300 |
| 2010/06/15 | 1,192 | 1,196 | 1,180 | 1,196 | ±0 | ±0% | 19,700 |
| 2010/06/14 | 1,198 | 1,199 | 1,190 | 1,196 | +2 | +0.2% | 5,500 |
| 2010/06/11 | 1,200 | 1,200 | 1,174 | 1,194 | +11 | +0.9% | 16,400 |
| 2010/06/10 | 1,188 | 1,190 | 1,143 | 1,183 | +24 | +2.1% | 19,700 |
| 2010/06/09 | 1,131 | 1,174 | 1,131 | 1,159 | +28 | +2.5% | 23,500 |
| 2010/06/08 | 1,110 | 1,136 | 1,101 | 1,131 | +1 | +0.1% | 4,300 |
| 2010/06/07 | 1,103 | 1,132 | 1,095 | 1,130 | -2 | -0.2% | 15,800 |
| 2010/06/04 | 1,113 | 1,137 | 1,113 | 1,132 | +5 | +0.4% | 2,900 |
| 2010/06/03 | 1,085 | 1,140 | 1,085 | 1,127 | +38 | +3.5% | 7,600 |
| 2010/06/02 | 1,100 | 1,100 | 1,082 | 1,089 | -19 | -1.7% | 7,600 |
| 2010/06/01 | 1,100 | 1,108 | 1,080 | 1,108 | -1 | -0.1% | 10,900 |
| 2010/05/31 | 1,087 | 1,118 | 1,081 | 1,109 | +12 | +1.1% | 9,200 |
| 2010/05/28 | 1,080 | 1,120 | 1,070 | 1,097 | +11 | +1% | 27,300 |
3651～
3700
件表示中 / 6990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 | 211,400円 | -0.6% | -22.9% | 4.64% | 6.50倍 | 0.65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 | 655,500円 | -7.9% | -19.7% | 5.03% | 10.14倍 | 0.92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 | 249,000円 | +5.6% | +3.6% | 3.21% | 14.75倍 | 0.94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 | 9,100円 | -1.1% | - | 2.20% | 29.45倍 | 0.64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 | 32,400円 | -37.2% | - | 3.70% | - | 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
