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 |
|---|---|---|---|---|---|---|---|
| 2008/06/26 | 1,940 | 1,940 | 1,901 | 1,938 | -12 | -0.6% | 10,500 |
| 2008/06/25 | 1,950 | 1,950 | 1,923 | 1,950 | +25 | +1.3% | 20,800 |
| 2008/06/24 | 1,904 | 1,933 | 1,904 | 1,925 | +22 | +1.2% | 5,300 |
| 2008/06/23 | 1,862 | 1,950 | 1,826 | 1,903 | +43 | +2.3% | 14,600 |
| 2008/06/20 | 1,949 | 1,949 | 1,850 | 1,860 | -68 | -3.5% | 22,300 |
| 2008/06/19 | 1,947 | 1,950 | 1,926 | 1,928 | -18 | -0.9% | 10,100 |
| 2008/06/18 | 1,921 | 1,948 | 1,921 | 1,946 | +28 | +1.5% | 13,200 |
| 2008/06/17 | 1,921 | 1,940 | 1,918 | 1,918 | +3 | +0.2% | 6,000 |
| 2008/06/16 | 1,911 | 1,941 | 1,900 | 1,915 | +7 | +0.4% | 8,200 |
| 2008/06/13 | 1,890 | 1,920 | 1,887 | 1,908 | -32 | -1.6% | 17,600 |
| 2008/06/12 | 1,922 | 1,940 | 1,896 | 1,940 | +48 | +2.5% | 30,100 |
| 2008/06/11 | 1,920 | 1,920 | 1,889 | 1,892 | -20 | -1% | 14,200 |
| 2008/06/10 | 1,950 | 1,950 | 1,911 | 1,912 | +25 | +1.3% | 23,000 |
| 2008/06/09 | 1,850 | 1,896 | 1,846 | 1,887 | -13 | -0.7% | 16,700 |
| 2008/06/06 | 1,901 | 1,929 | 1,900 | 1,900 | ±0 | ±0% | 17,400 |
| 2008/06/05 | 1,885 | 1,900 | 1,855 | 1,900 | +14 | +0.7% | 3,400 |
| 2008/06/04 | 1,867 | 1,890 | 1,867 | 1,886 | +38 | +2.1% | 9,100 |
| 2008/06/03 | 1,900 | 1,901 | 1,833 | 1,848 | -50 | -2.6% | 14,500 |
| 2008/06/02 | 1,911 | 1,912 | 1,885 | 1,898 | -13 | -0.7% | 13,500 |
| 2008/05/30 | 1,863 | 1,920 | 1,863 | 1,911 | +49 | +2.6% | 18,500 |
| 2008/05/29 | 1,819 | 1,870 | 1,818 | 1,862 | +46 | +2.5% | 8,300 |
| 2008/05/28 | 1,868 | 1,868 | 1,816 | 1,816 | -51 | -2.7% | 13,400 |
| 2008/05/27 | 1,843 | 1,874 | 1,843 | 1,867 | +42 | +2.3% | 6,400 |
| 2008/05/26 | 1,862 | 1,891 | 1,825 | 1,825 | -66 | -3.5% | 12,700 |
| 2008/05/23 | 1,897 | 1,897 | 1,870 | 1,891 | +16 | +0.9% | 19,100 |
| 2008/05/22 | 1,866 | 1,875 | 1,829 | 1,875 | +9 | +0.5% | 8,000 |
| 2008/05/21 | 1,905 | 1,905 | 1,845 | 1,866 | -39 | -2% | 17,600 |
| 2008/05/20 | 1,932 | 1,932 | 1,905 | 1,905 | -27 | -1.4% | 7,400 |
| 2008/05/19 | 1,921 | 1,945 | 1,921 | 1,932 | +11 | +0.6% | 16,800 |
| 2008/05/16 | 1,924 | 1,930 | 1,880 | 1,921 | -1 | -0.1% | 19,900 |
| 2008/05/15 | 1,850 | 1,924 | 1,850 | 1,922 | +88 | +4.8% | 23,000 |
| 2008/05/14 | 1,800 | 1,843 | 1,800 | 1,834 | +35 | +1.9% | 18,600 |
| 2008/05/13 | 1,789 | 1,800 | 1,769 | 1,799 | +20 | +1.1% | 9,000 |
| 2008/05/12 | 1,784 | 1,809 | 1,744 | 1,779 | -4 | -0.2% | 15,600 |
| 2008/05/09 | 1,831 | 1,831 | 1,782 | 1,783 | -47 | -2.6% | 16,200 |
| 2008/05/08 | 1,798 | 1,845 | 1,798 | 1,830 | +13 | +0.7% | 10,900 |
| 2008/05/07 | 1,817 | 1,844 | 1,816 | 1,817 | +18 | +1% | 10,600 |
| 2008/05/02 | 1,780 | 1,799 | 1,750 | 1,799 | +30 | +1.7% | 11,000 |
| 2008/05/01 | 1,780 | 1,780 | 1,769 | 1,769 | -36 | -2% | 5,000 |
| 2008/04/30 | 1,793 | 1,825 | 1,793 | 1,805 | -7 | -0.4% | 13,400 |
| 2008/04/28 | 1,800 | 1,823 | 1,773 | 1,812 | +15 | +0.8% | 8,200 |
| 2008/04/25 | 1,784 | 1,799 | 1,784 | 1,797 | +31 | +1.8% | 9,800 |
| 2008/04/24 | 1,754 | 1,777 | 1,749 | 1,766 | -17 | -1% | 4,700 |
| 2008/04/23 | 1,762 | 1,800 | 1,762 | 1,783 | +3 | +0.2% | 7,500 |
| 2008/04/22 | 1,797 | 1,797 | 1,761 | 1,780 | -16 | -0.9% | 12,800 |
| 2008/04/21 | 1,820 | 1,820 | 1,757 | 1,796 | +1 | +0.1% | 8,400 |
| 2008/04/18 | 1,750 | 1,800 | 1,739 | 1,795 | -35 | -1.9% | 23,200 |
| 2008/04/17 | 1,800 | 1,830 | 1,798 | 1,830 | +38 | +2.1% | 10,600 |
| 2008/04/16 | 1,797 | 1,798 | 1,780 | 1,792 | -6 | -0.3% | 6,400 |
| 2008/04/15 | 1,777 | 1,798 | 1,738 | 1,798 | +22 | +1.2% | 7,100 |
4201～
4250
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
