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 |
|---|---|---|---|---|---|---|---|
| 2009/10/22 | 1,437 | 1,437 | 1,379 | 1,415 | -19 | -1.3% | 13,400 |
| 2009/10/21 | 1,410 | 1,435 | 1,410 | 1,434 | +11 | +0.8% | 8,800 |
| 2009/10/20 | 1,446 | 1,446 | 1,393 | 1,423 | +35 | +2.5% | 10,900 |
| 2009/10/19 | 1,370 | 1,388 | 1,370 | 1,388 | -2 | -0.1% | 4,800 |
| 2009/10/16 | 1,420 | 1,420 | 1,384 | 1,390 | -11 | -0.8% | 7,800 |
| 2009/10/15 | 1,393 | 1,419 | 1,393 | 1,401 | +22 | +1.6% | 11,100 |
| 2009/10/14 | 1,413 | 1,413 | 1,365 | 1,379 | -32 | -2.3% | 12,600 |
| 2009/10/13 | 1,394 | 1,447 | 1,394 | 1,411 | +51 | +3.8% | 12,200 |
| 2009/10/09 | 1,362 | 1,371 | 1,302 | 1,360 | +21 | +1.6% | 7,200 |
| 2009/10/08 | 1,345 | 1,356 | 1,332 | 1,339 | -7 | -0.5% | 13,600 |
| 2009/10/07 | 1,269 | 1,379 | 1,269 | 1,346 | +97 | +7.8% | 13,300 |
| 2009/10/06 | 1,263 | 1,263 | 1,226 | 1,249 | -6 | -0.5% | 10,000 |
| 2009/10/05 | 1,245 | 1,255 | 1,245 | 1,255 | +10 | +0.8% | 14,900 |
| 2009/10/02 | 1,282 | 1,282 | 1,231 | 1,245 | -39 | -3% | 15,400 |
| 2009/10/01 | 1,299 | 1,299 | 1,268 | 1,284 | -16 | -1.2% | 9,000 |
| 2009/09/30 | 1,290 | 1,305 | 1,257 | 1,300 | +23 | +1.8% | 8,800 |
| 2009/09/29 | 1,283 | 1,293 | 1,250 | 1,277 | -34 | -2.6% | 24,600 |
| 2009/09/28 | 1,367 | 1,367 | 1,310 | 1,311 | -44 | -3.2% | 12,900 |
| 2009/09/25 | 1,400 | 1,413 | 1,355 | 1,355 | -42 | -3% | 21,000 |
| 2009/09/24 | 1,385 | 1,397 | 1,367 | 1,397 | +32 | +2.3% | 12,400 |
| 2009/09/18 | 1,361 | 1,371 | 1,347 | 1,365 | +4 | +0.3% | 51,700 |
| 2009/09/17 | 1,388 | 1,402 | 1,344 | 1,361 | -41 | -2.9% | 54,300 |
| 2009/09/16 | 1,413 | 1,449 | 1,400 | 1,402 | -25 | -1.8% | 26,500 |
| 2009/09/15 | 1,429 | 1,436 | 1,375 | 1,427 | -3 | -0.2% | 37,200 |
| 2009/09/14 | 1,430 | 1,442 | 1,380 | 1,430 | ±0 | ±0% | 15,600 |
| 2009/09/11 | 1,431 | 1,431 | 1,403 | 1,430 | ±0 | ±0% | 25,000 |
| 2009/09/10 | 1,404 | 1,440 | 1,404 | 1,430 | +27 | +1.9% | 24,300 |
| 2009/09/09 | 1,405 | 1,407 | 1,395 | 1,403 | -2 | -0.1% | 19,800 |
| 2009/09/08 | 1,413 | 1,413 | 1,400 | 1,405 | +11 | +0.8% | 11,600 |
| 2009/09/07 | 1,430 | 1,430 | 1,394 | 1,394 | -16 | -1.1% | 9,000 |
| 2009/09/04 | 1,402 | 1,428 | 1,401 | 1,410 | -5 | -0.4% | 18,700 |
| 2009/09/03 | 1,419 | 1,442 | 1,410 | 1,415 | -4 | -0.3% | 20,900 |
| 2009/09/02 | 1,406 | 1,419 | 1,384 | 1,419 | -7 | -0.5% | 86,000 |
| 2009/09/01 | 1,470 | 1,470 | 1,425 | 1,426 | -63 | -4.2% | 24,600 |
| 2009/08/31 | 1,451 | 1,489 | 1,446 | 1,489 | +13 | +0.9% | 20,600 |
| 2009/08/28 | 1,479 | 1,490 | 1,470 | 1,476 | +5 | +0.3% | 26,800 |
| 2009/08/27 | 1,505 | 1,505 | 1,456 | 1,471 | -39 | -2.6% | 12,300 |
| 2009/08/26 | 1,483 | 1,513 | 1,475 | 1,510 | +45 | +3.1% | 10,600 |
| 2009/08/25 | 1,452 | 1,485 | 1,446 | 1,465 | -37 | -2.5% | 13,700 |
| 2009/08/24 | 1,473 | 1,515 | 1,473 | 1,502 | +46 | +3.2% | 8,200 |
| 2009/08/21 | 1,465 | 1,479 | 1,440 | 1,456 | -5 | -0.3% | 8,700 |
| 2009/08/20 | 1,438 | 1,488 | 1,425 | 1,461 | +39 | +2.7% | 12,600 |
| 2009/08/19 | 1,498 | 1,500 | 1,422 | 1,422 | -56 | -3.8% | 15,400 |
| 2009/08/18 | 1,464 | 1,500 | 1,450 | 1,478 | +14 | +1% | 15,300 |
| 2009/08/17 | 1,522 | 1,522 | 1,401 | 1,464 | -57 | -3.7% | 34,700 |
| 2009/08/14 | 1,538 | 1,565 | 1,520 | 1,521 | -18 | -1.2% | 11,200 |
| 2009/08/13 | 1,547 | 1,598 | 1,531 | 1,539 | -2 | -0.1% | 10,200 |
| 2009/08/12 | 1,525 | 1,600 | 1,500 | 1,541 | -44 | -2.8% | 21,100 |
| 2009/08/11 | 1,513 | 1,624 | 1,485 | 1,585 | +76 | +5% | 30,300 |
| 2009/08/10 | 1,494 | 1,510 | 1,410 | 1,509 | +35 | +2.4% | 18,400 |
3801～
3850
件表示中 / 6947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 | 193,000円 | +4.8% | +21.9% | 5.08% | 6.37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 | 598,800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 | 248,900円 | +8.4% | +12.7% | 3.01% | 15.92倍 | 0.99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 | 28,400円 | +18.8% | -91.5% | 4.23% | - | 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
