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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 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 |
| 2010/05/27 | 1,100 | 1,101 | 1,068 | 1,086 | +8 | +0.7% | 11,400 |
| 2010/05/26 | 1,066 | 1,099 | 1,061 | 1,078 | -2 | -0.2% | 9,500 |
| 2010/05/25 | 1,087 | 1,118 | 1,068 | 1,080 | +23 | +2.2% | 19,800 |
| 2010/05/24 | 1,057 | 1,087 | 1,054 | 1,057 | +6 | +0.6% | 11,900 |
| 2010/05/21 | 1,062 | 1,070 | 1,051 | 1,051 | -45 | -4.1% | 15,600 |
| 2010/05/20 | 1,061 | 1,132 | 1,057 | 1,096 | +16 | +1.5% | 16,900 |
| 2010/05/19 | 1,065 | 1,087 | 1,050 | 1,080 | -15 | -1.4% | 25,600 |
| 2010/05/18 | 1,112 | 1,129 | 1,085 | 1,095 | -43 | -3.8% | 21,300 |
| 2010/05/17 | 1,145 | 1,164 | 1,138 | 1,138 | -22 | -1.9% | 20,800 |
| 2010/05/14 | 1,170 | 1,211 | 1,160 | 1,160 | -33 | -2.8% | 14,100 |
| 2010/05/13 | 1,178 | 1,194 | 1,178 | 1,193 | +6 | +0.5% | 8,900 |
| 2010/05/12 | 1,208 | 1,219 | 1,166 | 1,187 | +2 | +0.2% | 12,300 |
| 2010/05/11 | 1,250 | 1,250 | 1,180 | 1,185 | +42 | +3.7% | 21,400 |
| 2010/05/10 | 1,149 | 1,153 | 1,123 | 1,143 | +20 | +1.8% | 9,300 |
| 2010/05/07 | 1,155 | 1,155 | 1,100 | 1,123 | -46 | -3.9% | 17,800 |
| 2010/05/06 | 1,152 | 1,181 | 1,133 | 1,169 | -28 | -2.3% | 9,700 |
| 2010/04/30 | 1,217 | 1,225 | 1,196 | 1,197 | -18 | -1.5% | 6,800 |
| 2010/04/28 | 1,230 | 1,233 | 1,214 | 1,215 | -26 | -2.1% | 16,200 |
| 2010/04/27 | 1,235 | 1,255 | 1,235 | 1,241 | -10 | -0.8% | 14,700 |
| 2010/04/26 | 1,242 | 1,260 | 1,242 | 1,251 | +11 | +0.9% | 9,800 |
| 2010/04/23 | 1,225 | 1,242 | 1,222 | 1,240 | +15 | +1.2% | 9,500 |
| 2010/04/22 | 1,238 | 1,238 | 1,218 | 1,225 | -13 | -1.1% | 9,800 |
| 2010/04/21 | 1,247 | 1,250 | 1,230 | 1,238 | +21 | +1.7% | 15,800 |
| 2010/04/20 | 1,203 | 1,226 | 1,203 | 1,217 | +11 | +0.9% | 3,400 |
| 2010/04/19 | 1,219 | 1,222 | 1,195 | 1,206 | -23 | -1.9% | 10,700 |
| 2010/04/16 | 1,242 | 1,248 | 1,227 | 1,229 | -13 | -1% | 8,300 |
| 2010/04/15 | 1,233 | 1,248 | 1,226 | 1,242 | +28 | +2.3% | 13,400 |
| 2010/04/14 | 1,216 | 1,231 | 1,208 | 1,214 | +5 | +0.4% | 8,200 |
| 2010/04/13 | 1,240 | 1,240 | 1,197 | 1,209 | -33 | -2.7% | 11,300 |
| 2010/04/12 | 1,250 | 1,250 | 1,237 | 1,242 | +19 | +1.6% | 10,300 |
| 2010/04/09 | 1,213 | 1,230 | 1,213 | 1,223 | +10 | +0.8% | 8,800 |
| 2010/04/08 | 1,215 | 1,220 | 1,208 | 1,213 | -3 | -0.2% | 11,200 |
| 2010/04/07 | 1,210 | 1,220 | 1,210 | 1,216 | +1 | +0.1% | 8,000 |
| 2010/04/06 | 1,210 | 1,222 | 1,210 | 1,215 | +1 | +0.1% | 8,800 |
| 2010/04/05 | 1,215 | 1,248 | 1,205 | 1,214 | +23 | +1.9% | 16,700 |
| 2010/04/02 | 1,214 | 1,214 | 1,190 | 1,191 | -1 | -0.1% | 10,400 |
| 2010/04/01 | 1,177 | 1,193 | 1,142 | 1,192 | +14 | +1.2% | 16,700 |
| 2010/03/31 | 1,180 | 1,200 | 1,178 | 1,178 | -16 | -1.3% | 14,600 |
| 2010/03/30 | 1,150 | 1,195 | 1,150 | 1,194 | +47 | +4.1% | 15,600 |
| 2010/03/29 | 1,124 | 1,148 | 1,108 | 1,147 | +23 | +2% | 14,000 |
| 2010/03/26 | 1,108 | 1,129 | 1,100 | 1,124 | +22 | +2% | 17,100 |
| 2010/03/25 | 1,105 | 1,105 | 1,100 | 1,102 | +6 | +0.5% | 10,600 |
3651～
3700
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
