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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 1,100 | 1,117 | 1,095 | 1,096 | +3 | +0.3% | 9,300 |
| 2010/03/23 | 1,100 | 1,100 | 1,093 | 1,093 | +2 | +0.2% | 5,200 |
| 2010/03/19 | 1,090 | 1,099 | 1,089 | 1,091 | -2 | -0.2% | 10,300 |
| 2010/03/18 | 1,093 | 1,097 | 1,093 | 1,093 | ±0 | ±0% | 5,000 |
| 2010/03/17 | 1,089 | 1,096 | 1,083 | 1,093 | +7 | +0.6% | 8,200 |
| 2010/03/16 | 1,083 | 1,096 | 1,083 | 1,086 | +3 | +0.3% | 4,600 |
| 2010/03/15 | 1,086 | 1,094 | 1,083 | 1,083 | +8 | +0.7% | 5,500 |
| 2010/03/12 | 1,063 | 1,075 | 1,056 | 1,075 | +18 | +1.7% | 17,800 |
| 2010/03/11 | 1,057 | 1,063 | 1,055 | 1,057 | ±0 | ±0% | 3,800 |
| 2010/03/10 | 1,061 | 1,064 | 1,056 | 1,057 | -10 | -0.9% | 8,400 |
| 2010/03/09 | 1,066 | 1,086 | 1,063 | 1,067 | -19 | -1.7% | 9,300 |
| 2010/03/08 | 1,092 | 1,100 | 1,068 | 1,086 | +7 | +0.6% | 8,700 |
| 2010/03/05 | 1,060 | 1,084 | 1,056 | 1,079 | +19 | +1.8% | 13,500 |
| 2010/03/04 | 1,085 | 1,089 | 1,060 | 1,060 | -25 | -2.3% | 14,000 |
| 2010/03/03 | 1,066 | 1,088 | 1,059 | 1,085 | +14 | +1.3% | 10,800 |
| 2010/03/02 | 1,074 | 1,090 | 1,065 | 1,071 | +15 | +1.4% | 8,400 |
| 2010/03/01 | 1,061 | 1,068 | 1,052 | 1,056 | -18 | -1.7% | 8,300 |
| 2010/02/26 | 1,052 | 1,074 | 1,040 | 1,074 | +11 | +1% | 17,100 |
| 2010/02/25 | 1,083 | 1,118 | 1,045 | 1,063 | +3 | +0.3% | 20,100 |
| 2010/02/24 | 1,058 | 1,079 | 1,034 | 1,060 | -19 | -1.8% | 25,100 |
| 2010/02/23 | 1,117 | 1,117 | 1,055 | 1,079 | -38 | -3.4% | 25,100 |
| 2010/02/22 | 1,095 | 1,151 | 1,095 | 1,117 | +29 | +2.7% | 17,500 |
| 2010/02/19 | 1,139 | 1,139 | 1,085 | 1,088 | -51 | -4.5% | 12,900 |
| 2010/02/18 | 1,142 | 1,161 | 1,139 | 1,139 | +2 | +0.2% | 11,100 |
| 2010/02/17 | 1,154 | 1,154 | 1,136 | 1,137 | +6 | +0.5% | 7,500 |
| 2010/02/16 | 1,123 | 1,155 | 1,120 | 1,131 | +6 | +0.5% | 6,400 |
| 2010/02/15 | 1,162 | 1,169 | 1,111 | 1,125 | -21 | -1.8% | 11,200 |
| 2010/02/12 | 1,153 | 1,158 | 1,139 | 1,146 | -24 | -2.1% | 21,000 |
| 2010/02/10 | 1,172 | 1,179 | 1,161 | 1,170 | -11 | -0.9% | 15,900 |
| 2010/02/09 | 1,167 | 1,193 | 1,167 | 1,181 | -2 | -0.2% | 7,500 |
| 2010/02/08 | 1,198 | 1,222 | 1,175 | 1,183 | -29 | -2.4% | 12,500 |
| 2010/02/05 | 1,200 | 1,235 | 1,195 | 1,212 | -12 | -1% | 8,500 |
| 2010/02/04 | 1,201 | 1,237 | 1,201 | 1,224 | +3 | +0.2% | 4,400 |
| 2010/02/03 | 1,252 | 1,269 | 1,197 | 1,221 | -37 | -2.9% | 14,700 |
| 2010/02/02 | 1,195 | 1,260 | 1,195 | 1,258 | +93 | +8% | 17,800 |
| 2010/02/01 | 1,181 | 1,181 | 1,149 | 1,165 | -12 | -1% | 10,100 |
| 2010/01/29 | 1,200 | 1,218 | 1,174 | 1,177 | -48 | -3.9% | 19,600 |
| 2010/01/28 | 1,181 | 1,234 | 1,162 | 1,225 | +44 | +3.7% | 15,800 |
| 2010/01/27 | 1,237 | 1,267 | 1,180 | 1,181 | -39 | -3.2% | 12,100 |
| 2010/01/26 | 1,250 | 1,280 | 1,220 | 1,220 | ±0 | ±0% | 21,200 |
| 2010/01/25 | 1,236 | 1,257 | 1,167 | 1,220 | -16 | -1.3% | 16,500 |
| 2010/01/22 | 1,257 | 1,274 | 1,220 | 1,236 | -40 | -3.1% | 9,600 |
| 2010/01/21 | 1,244 | 1,280 | 1,241 | 1,276 | +17 | +1.4% | 11,200 |
| 2010/01/20 | 1,230 | 1,273 | 1,230 | 1,259 | -1 | -0.1% | 11,700 |
| 2010/01/19 | 1,275 | 1,275 | 1,233 | 1,260 | -3 | -0.2% | 12,200 |
| 2010/01/18 | 1,251 | 1,280 | 1,251 | 1,263 | -14 | -1.1% | 10,300 |
| 2010/01/15 | 1,245 | 1,285 | 1,215 | 1,277 | +34 | +2.7% | 30,500 |
| 2010/01/14 | 1,191 | 1,260 | 1,190 | 1,243 | +52 | +4.4% | 20,900 |
| 2010/01/13 | 1,212 | 1,215 | 1,191 | 1,191 | -19 | -1.6% | 9,000 |
| 2010/01/12 | 1,200 | 1,210 | 1,188 | 1,210 | +10 | +0.8% | 9,300 |
3701～
3750
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
