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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 1,365 | 1,383 | 1,360 | 1,375 | +17 | +1.3% | 20,300 |
| 2009/07/28 | 1,369 | 1,369 | 1,344 | 1,358 | -10 | -0.7% | 6,900 |
| 2009/07/27 | 1,353 | 1,380 | 1,334 | 1,368 | +16 | +1.2% | 21,200 |
| 2009/07/24 | 1,354 | 1,355 | 1,339 | 1,352 | +18 | +1.3% | 14,400 |
| 2009/07/23 | 1,327 | 1,354 | 1,325 | 1,334 | +9 | +0.7% | 22,100 |
| 2009/07/22 | 1,336 | 1,336 | 1,305 | 1,325 | +9 | +0.7% | 21,700 |
| 2009/07/21 | 1,312 | 1,359 | 1,310 | 1,316 | +10 | +0.8% | 20,600 |
| 2009/07/17 | 1,320 | 1,320 | 1,278 | 1,306 | -17 | -1.3% | 10,700 |
| 2009/07/16 | 1,308 | 1,343 | 1,308 | 1,323 | +28 | +2.2% | 9,700 |
| 2009/07/15 | 1,276 | 1,319 | 1,276 | 1,295 | +19 | +1.5% | 16,000 |
| 2009/07/14 | 1,288 | 1,290 | 1,255 | 1,276 | -24 | -1.8% | 17,000 |
| 2009/07/13 | 1,286 | 1,335 | 1,264 | 1,300 | +15 | +1.2% | 19,800 |
| 2009/07/10 | 1,285 | 1,320 | 1,280 | 1,285 | -40 | -3% | 18,000 |
| 2009/07/09 | 1,270 | 1,325 | 1,265 | 1,325 | +15 | +1.1% | 23,300 |
| 2009/07/08 | 1,310 | 1,320 | 1,270 | 1,310 | -11 | -0.8% | 13,000 |
| 2009/07/07 | 1,309 | 1,321 | 1,276 | 1,321 | +12 | +0.9% | 15,000 |
| 2009/07/06 | 1,319 | 1,319 | 1,297 | 1,309 | -17 | -1.3% | 7,800 |
| 2009/07/03 | 1,370 | 1,370 | 1,311 | 1,326 | -14 | -1% | 33,000 |
| 2009/07/02 | 1,382 | 1,388 | 1,310 | 1,340 | -22 | -1.6% | 45,100 |
| 2009/07/01 | 1,236 | 1,400 | 1,236 | 1,362 | +145 | +11.9% | 83,200 |
| 2009/06/30 | 1,198 | 1,230 | 1,198 | 1,217 | +12 | +1% | 15,900 |
| 2009/06/29 | 1,195 | 1,205 | 1,185 | 1,205 | +40 | +3.4% | 39,800 |
| 2009/06/26 | 1,148 | 1,179 | 1,148 | 1,165 | +5 | +0.4% | 40,900 |
| 2009/06/25 | 1,130 | 1,179 | 1,130 | 1,160 | +69 | +6.3% | 34,400 |
| 2009/06/24 | 1,069 | 1,099 | 1,063 | 1,091 | +36 | +3.4% | 9,800 |
| 2009/06/23 | 1,043 | 1,059 | 1,012 | 1,055 | -20 | -1.9% | 23,600 |
| 2009/06/22 | 1,076 | 1,083 | 1,049 | 1,075 | +19 | +1.8% | 17,200 |
| 2009/06/19 | 1,108 | 1,120 | 1,056 | 1,056 | -64 | -5.7% | 20,900 |
| 2009/06/18 | 1,094 | 1,130 | 1,071 | 1,120 | +37 | +3.4% | 12,800 |
| 2009/06/17 | 1,066 | 1,110 | 1,066 | 1,083 | -3 | -0.3% | 8,400 |
| 2009/06/16 | 1,121 | 1,121 | 1,081 | 1,086 | -94 | -8% | 22,200 |
| 2009/06/15 | 1,211 | 1,223 | 1,167 | 1,180 | -23 | -1.9% | 19,900 |
| 2009/06/12 | 1,156 | 1,206 | 1,155 | 1,203 | +51 | +4.4% | 38,000 |
| 2009/06/11 | 1,089 | 1,154 | 1,070 | 1,152 | +57 | +5.2% | 49,500 |
| 2009/06/10 | 1,065 | 1,100 | 1,056 | 1,095 | -5 | -0.5% | 28,700 |
| 2009/06/09 | 1,064 | 1,100 | 1,059 | 1,100 | +38 | +3.6% | 27,200 |
| 2009/06/08 | 1,102 | 1,110 | 1,057 | 1,062 | -20 | -1.8% | 26,700 |
| 2009/06/05 | 1,100 | 1,129 | 1,070 | 1,082 | +46 | +4.4% | 69,100 |
| 2009/06/04 | 955 | 1,036 | 955 | 1,036 | +100 | +10.7% | 94,500 |
| 2009/06/03 | 930 | 959 | 930 | 936 | +15 | +1.6% | 11,900 |
| 2009/06/02 | 930 | 930 | 921 | 921 | +5 | +0.5% | 9,600 |
| 2009/06/01 | 902 | 920 | 896 | 916 | +6 | +0.7% | 8,500 |
| 2009/05/29 | 904 | 910 | 896 | 910 | -5 | -0.5% | 8,600 |
| 2009/05/28 | 887 | 920 | 887 | 915 | +10 | +1.1% | 7,600 |
| 2009/05/27 | 908 | 922 | 905 | 905 | -12 | -1.3% | 10,000 |
| 2009/05/26 | 928 | 929 | 913 | 917 | -3 | -0.3% | 10,200 |
| 2009/05/25 | 929 | 929 | 917 | 920 | +11 | +1.2% | 7,300 |
| 2009/05/22 | 900 | 917 | 894 | 909 | +5 | +0.6% | 9,300 |
| 2009/05/21 | 899 | 910 | 889 | 904 | +15 | +1.7% | 9,500 |
| 2009/05/20 | 841 | 889 | 841 | 889 | +46 | +5.5% | 12,000 |
3901～
3950
件表示中 / 6990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 | 205,700円 | -0.6% | -22.9% | 4.76% | 6.32倍 | 0.63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 | 623,100円 | -7.9% | -19.7% | 5.30% | 9.64倍 | 0.87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 | 247,100円 | +5.6% | +3.6% | 3.24% | 14.64倍 | 0.93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 | 9,000円 | -1.1% | - | 2.22% | 29.13倍 | 0.63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 | 31,300円 | -37.2% | - | 3.83% | - | 0.28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
