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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 1,189 | 1,228 | 1,179 | 1,200 | +26 | +2.2% | 20,200 |
| 2009/12/02 | 1,180 | 1,187 | 1,165 | 1,174 | +14 | +1.2% | 14,400 |
| 2009/12/01 | 1,129 | 1,169 | 1,125 | 1,160 | +27 | +2.4% | 15,000 |
| 2009/11/30 | 1,136 | 1,154 | 1,128 | 1,133 | -10 | -0.9% | 33,500 |
| 2009/11/27 | 1,146 | 1,147 | 1,133 | 1,143 | -2 | -0.2% | 17,000 |
| 2009/11/26 | 1,184 | 1,184 | 1,120 | 1,145 | -50 | -4.2% | 13,100 |
| 2009/11/25 | 1,190 | 1,195 | 1,181 | 1,195 | +25 | +2.1% | 13,500 |
| 2009/11/24 | 1,200 | 1,200 | 1,170 | 1,170 | -31 | -2.6% | 10,800 |
| 2009/11/20 | 1,200 | 1,207 | 1,199 | 1,201 | -1 | -0.1% | 14,100 |
| 2009/11/19 | 1,227 | 1,227 | 1,202 | 1,202 | -25 | -2% | 3,800 |
| 2009/11/18 | 1,230 | 1,242 | 1,207 | 1,227 | -12 | -1% | 13,000 |
| 2009/11/17 | 1,250 | 1,260 | 1,220 | 1,239 | -11 | -0.9% | 14,200 |
| 2009/11/16 | 1,240 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 11,100 |
| 2009/11/13 | 1,280 | 1,287 | 1,244 | 1,260 | -21 | -1.6% | 10,900 |
| 2009/11/12 | 1,275 | 1,287 | 1,274 | 1,281 | ±0 | ±0% | 14,000 |
| 2009/11/11 | 1,317 | 1,323 | 1,276 | 1,281 | -35 | -2.7% | 5,900 |
| 2009/11/10 | 1,351 | 1,352 | 1,313 | 1,316 | -21 | -1.6% | 29,100 |
| 2009/11/09 | 1,294 | 1,337 | 1,267 | 1,337 | +83 | +6.6% | 22,600 |
| 2009/11/06 | 1,314 | 1,320 | 1,226 | 1,254 | -60 | -4.6% | 16,800 |
| 2009/11/05 | 1,326 | 1,338 | 1,304 | 1,314 | -32 | -2.4% | 14,200 |
| 2009/11/04 | 1,372 | 1,372 | 1,340 | 1,346 | -26 | -1.9% | 8,800 |
| 2009/11/02 | 1,390 | 1,413 | 1,356 | 1,372 | -3 | -0.2% | 7,400 |
| 2009/10/30 | 1,362 | 1,388 | 1,362 | 1,375 | +30 | +2.2% | 13,700 |
| 2009/10/29 | 1,329 | 1,361 | 1,325 | 1,345 | -19 | -1.4% | 13,500 |
| 2009/10/28 | 1,360 | 1,370 | 1,352 | 1,364 | -28 | -2% | 13,200 |
| 2009/10/27 | 1,426 | 1,426 | 1,363 | 1,392 | -34 | -2.4% | 13,500 |
| 2009/10/26 | 1,416 | 1,447 | 1,415 | 1,426 | +12 | +0.8% | 13,100 |
| 2009/10/23 | 1,425 | 1,432 | 1,393 | 1,414 | -1 | -0.1% | 18,300 |
| 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 |
3851～
3900
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
