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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 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 |
3701～
3750
件表示中 / 7025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 | 229,600円 | -0.6% | -22.9% | 4.27% | 7.00倍 | 0.70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 | 727,100円 | -7.9% | -19.7% | 4.54% | 11.23倍 | 1.02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 | 281,400円 | +5.6% | +3.6% | 2.84% | 16.53倍 | 1.05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 | 10,200円 | -0.1% | - | 1.96% | 147.83倍 | 0.71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 | 33,700円 | -37.2% | - | 3.56% | - | 0.30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
