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 |
|---|---|---|---|---|---|---|---|
| 2008/11/20 | 1,518 | 1,520 | 1,480 | 1,485 | -32 | -2.1% | 5,900 |
| 2008/11/19 | 1,490 | 1,520 | 1,490 | 1,517 | -1 | -0.1% | 5,800 |
| 2008/11/18 | 1,506 | 1,520 | 1,458 | 1,518 | +32 | +2.2% | 7,800 |
| 2008/11/17 | 1,450 | 1,515 | 1,450 | 1,486 | +28 | +1.9% | 4,500 |
| 2008/11/14 | 1,500 | 1,500 | 1,452 | 1,458 | +15 | +1% | 5,600 |
| 2008/11/13 | 1,448 | 1,468 | 1,420 | 1,443 | -25 | -1.7% | 5,600 |
| 2008/11/12 | 1,515 | 1,515 | 1,465 | 1,468 | -47 | -3.1% | 8,300 |
| 2008/11/11 | 1,568 | 1,568 | 1,515 | 1,515 | -28 | -1.8% | 6,200 |
| 2008/11/10 | 1,520 | 1,544 | 1,500 | 1,543 | +4 | +0.3% | 13,000 |
| 2008/11/07 | 1,521 | 1,550 | 1,521 | 1,539 | -12 | -0.8% | 15,700 |
| 2008/11/06 | 1,572 | 1,600 | 1,550 | 1,551 | -79 | -4.8% | 6,300 |
| 2008/11/05 | 1,610 | 1,630 | 1,568 | 1,630 | +25 | +1.6% | 14,200 |
| 2008/11/04 | 1,599 | 1,610 | 1,573 | 1,605 | +5 | +0.3% | 7,000 |
| 2008/10/31 | 1,595 | 1,604 | 1,534 | 1,600 | ±0 | ±0% | 11,300 |
| 2008/10/30 | 1,485 | 1,600 | 1,485 | 1,600 | +85 | +5.6% | 18,300 |
| 2008/10/29 | 1,500 | 1,515 | 1,431 | 1,515 | +116 | +8.3% | 14,800 |
| 2008/10/28 | 1,379 | 1,400 | 1,358 | 1,399 | -40 | -2.8% | 10,800 |
| 2008/10/27 | 1,400 | 1,440 | 1,400 | 1,439 | -4 | -0.3% | 17,000 |
| 2008/10/24 | 1,462 | 1,463 | 1,400 | 1,443 | +23 | +1.6% | 13,100 |
| 2008/10/23 | 1,409 | 1,420 | 1,360 | 1,420 | -39 | -2.7% | 8,500 |
| 2008/10/22 | 1,484 | 1,484 | 1,420 | 1,459 | -40 | -2.7% | 10,300 |
| 2008/10/21 | 1,470 | 1,500 | 1,429 | 1,499 | +69 | +4.8% | 12,100 |
| 2008/10/20 | 1,303 | 1,440 | 1,303 | 1,430 | +115 | +8.7% | 9,300 |
| 2008/10/17 | 1,309 | 1,315 | 1,252 | 1,315 | +106 | +8.8% | 15,000 |
| 2008/10/16 | 1,170 | 1,248 | 1,110 | 1,209 | -65 | -5.1% | 13,700 |
| 2008/10/15 | 1,300 | 1,319 | 1,250 | 1,274 | +24 | +1.9% | 15,200 |
| 2008/10/14 | 1,250 | 1,250 | 1,250 | 1,250 | +200 | +19% | 3,900 |
| 2008/10/10 | 1,217 | 1,217 | 1,050 | 1,050 | -147 | -12.3% | 42,400 |
| 2008/10/09 | 1,100 | 1,310 | 1,080 | 1,197 | +67 | +5.9% | 24,000 |
| 2008/10/08 | 1,225 | 1,240 | 1,110 | 1,130 | -175 | -13.4% | 32,100 |
| 2008/10/07 | 1,396 | 1,436 | 1,286 | 1,305 | -281 | -17.7% | 61,300 |
| 2008/10/06 | 1,590 | 1,632 | 1,550 | 1,586 | -51 | -3.1% | 11,300 |
| 2008/10/03 | 1,659 | 1,689 | 1,570 | 1,637 | -39 | -2.3% | 9,900 |
| 2008/10/02 | 1,750 | 1,750 | 1,650 | 1,676 | -56 | -3.2% | 6,900 |
| 2008/10/01 | 1,698 | 1,737 | 1,698 | 1,732 | +51 | +3% | 3,900 |
| 2008/09/30 | 1,701 | 1,715 | 1,677 | 1,681 | -41 | -2.4% | 6,000 |
| 2008/09/29 | 1,706 | 1,768 | 1,706 | 1,722 | +19 | +1.1% | 6,500 |
| 2008/09/26 | 1,745 | 1,746 | 1,682 | 1,703 | -15 | -0.9% | 17,800 |
| 2008/09/25 | 1,780 | 1,780 | 1,710 | 1,718 | -56 | -3.2% | 7,100 |
| 2008/09/24 | 1,741 | 1,774 | 1,741 | 1,774 | +40 | +2.3% | 5,900 |
| 2008/09/22 | 1,768 | 1,798 | 1,734 | 1,734 | -51 | -2.9% | 17,100 |
| 2008/09/19 | 1,756 | 1,830 | 1,756 | 1,785 | -1 | -0.1% | 18,100 |
| 2008/09/18 | 1,730 | 1,800 | 1,703 | 1,786 | +26 | +1.5% | 13,700 |
| 2008/09/17 | 1,820 | 1,830 | 1,750 | 1,760 | +10 | +0.6% | 20,000 |
| 2008/09/16 | 1,690 | 1,770 | 1,670 | 1,750 | ±0 | ±0% | 16,400 |
| 2008/09/12 | 1,741 | 1,772 | 1,740 | 1,750 | ±0 | ±0% | 17,100 |
| 2008/09/11 | 1,740 | 1,775 | 1,740 | 1,750 | -2 | -0.1% | 7,500 |
| 2008/09/10 | 1,720 | 1,775 | 1,720 | 1,752 | +2 | +0.1% | 9,600 |
| 2008/09/09 | 1,745 | 1,761 | 1,731 | 1,750 | -19 | -1.1% | 10,100 |
| 2008/09/08 | 1,733 | 1,788 | 1,733 | 1,769 | +9 | +0.5% | 10,800 |
4101～
4150
件表示中 / 7024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 | 228,900円 | -0.6% | -22.9% | 4.28% | 6.98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 | 713,000円 | -7.9% | -19.7% | 4.63% | 11.01倍 | 1.00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 | 285,900円 | +5.6% | +3.6% | 2.80% | 16.80倍 | 1.06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 | 9,900円 | -0.1% | - | 2.02% | 143.48倍 | 0.69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 | 33,800円 | -37.2% | - | 3.55% | - | 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
