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 |
|---|---|---|---|---|---|---|---|
| 2008/03/05 | 1,710 | 1,731 | 1,703 | 1,714 | +19 | +1.1% | 17,300 |
| 2008/03/04 | 1,725 | 1,725 | 1,683 | 1,695 | -30 | -1.7% | 17,600 |
| 2008/03/03 | 1,757 | 1,757 | 1,691 | 1,725 | -33 | -1.9% | 19,500 |
| 2008/02/29 | 1,789 | 1,789 | 1,704 | 1,758 | -31 | -1.7% | 15,000 |
| 2008/02/28 | 1,794 | 1,794 | 1,778 | 1,789 | -5 | -0.3% | 9,400 |
| 2008/02/27 | 1,793 | 1,801 | 1,775 | 1,794 | +19 | +1.1% | 9,400 |
| 2008/02/26 | 1,840 | 1,840 | 1,765 | 1,775 | -35 | -1.9% | 20,000 |
| 2008/02/25 | 1,770 | 1,830 | 1,770 | 1,810 | +14 | +0.8% | 23,200 |
| 2008/02/22 | 1,818 | 1,818 | 1,780 | 1,796 | -14 | -0.8% | 11,500 |
| 2008/02/21 | 1,770 | 1,825 | 1,754 | 1,810 | +58 | +3.3% | 29,400 |
| 2008/02/20 | 1,766 | 1,780 | 1,750 | 1,752 | -18 | -1% | 43,300 |
| 2008/02/19 | 1,762 | 1,780 | 1,745 | 1,770 | +8 | +0.5% | 34,400 |
| 2008/02/18 | 1,760 | 1,860 | 1,760 | 1,762 | -13 | -0.7% | 23,400 |
| 2008/02/15 | 1,760 | 1,788 | 1,742 | 1,775 | +15 | +0.9% | 18,600 |
| 2008/02/14 | 1,719 | 1,760 | 1,709 | 1,760 | +68 | +4% | 23,600 |
| 2008/02/13 | 1,677 | 1,719 | 1,677 | 1,692 | +15 | +0.9% | 14,400 |
| 2008/02/12 | 1,690 | 1,690 | 1,668 | 1,677 | -14 | -0.8% | 20,000 |
| 2008/02/08 | 1,697 | 1,700 | 1,686 | 1,691 | -2 | -0.1% | 8,800 |
| 2008/02/07 | 1,665 | 1,694 | 1,650 | 1,693 | +28 | +1.7% | 18,300 |
| 2008/02/06 | 1,720 | 1,720 | 1,661 | 1,665 | -55 | -3.2% | 14,100 |
| 2008/02/05 | 1,732 | 1,748 | 1,710 | 1,720 | -10 | -0.6% | 12,400 |
| 2008/02/04 | 1,708 | 1,750 | 1,676 | 1,730 | +82 | +5% | 28,500 |
| 2008/02/01 | 1,670 | 1,674 | 1,610 | 1,648 | -12 | -0.7% | 15,100 |
| 2008/01/31 | 1,580 | 1,660 | 1,573 | 1,660 | +83 | +5.3% | 48,300 |
| 2008/01/30 | 1,579 | 1,604 | 1,560 | 1,577 | -32 | -2% | 26,100 |
| 2008/01/29 | 1,579 | 1,620 | 1,575 | 1,609 | +30 | +1.9% | 28,000 |
| 2008/01/28 | 1,640 | 1,649 | 1,579 | 1,579 | -31 | -1.9% | 19,700 |
| 2008/01/25 | 1,601 | 1,616 | 1,579 | 1,610 | +72 | +4.7% | 32,200 |
| 2008/01/24 | 1,530 | 1,538 | 1,501 | 1,538 | +20 | +1.3% | 52,600 |
| 2008/01/23 | 1,531 | 1,570 | 1,506 | 1,518 | -12 | -0.8% | 72,000 |
| 2008/01/22 | 1,630 | 1,639 | 1,524 | 1,530 | -108 | -6.6% | 25,100 |
| 2008/01/21 | 1,701 | 1,717 | 1,631 | 1,638 | -93 | -5.4% | 21,200 |
| 2008/01/18 | 1,523 | 1,731 | 1,511 | 1,731 | +58 | +3.5% | 30,700 |
| 2008/01/17 | 1,636 | 1,690 | 1,620 | 1,673 | +30 | +1.8% | 22,200 |
| 2008/01/16 | 1,636 | 1,675 | 1,636 | 1,643 | -83 | -4.8% | 19,600 |
| 2008/01/15 | 1,765 | 1,766 | 1,721 | 1,726 | -37 | -2.1% | 30,300 |
| 2008/01/11 | 1,765 | 1,779 | 1,751 | 1,763 | -2 | -0.1% | 13,100 |
| 2008/01/10 | 1,791 | 1,794 | 1,760 | 1,765 | -45 | -2.5% | 18,900 |
| 2008/01/09 | 1,740 | 1,810 | 1,728 | 1,810 | +63 | +3.6% | 24,000 |
| 2008/01/08 | 1,751 | 1,816 | 1,740 | 1,747 | -4 | -0.2% | 20,400 |
| 2008/01/07 | 1,754 | 1,771 | 1,740 | 1,751 | -3 | -0.2% | 27,400 |
| 2008/01/04 | 1,837 | 1,837 | 1,750 | 1,754 | -102 | -5.5% | 17,500 |
| 2007/12/28 | 1,874 | 1,874 | 1,851 | 1,856 | -18 | -1% | 7,300 |
| 2007/12/27 | 1,896 | 1,896 | 1,860 | 1,874 | -21 | -1.1% | 9,000 |
| 2007/12/26 | 1,874 | 1,900 | 1,874 | 1,895 | +21 | +1.1% | 14,700 |
| 2007/12/25 | 1,946 | 1,946 | 1,860 | 1,874 | -12 | -0.6% | 16,200 |
| 2007/12/21 | 1,870 | 1,890 | 1,850 | 1,886 | +1 | +0.1% | 17,100 |
| 2007/12/20 | 1,905 | 1,912 | 1,872 | 1,885 | -18 | -0.9% | 10,800 |
| 2007/12/19 | 1,939 | 1,945 | 1,903 | 1,903 | -36 | -1.9% | 11,300 |
| 2007/12/18 | 1,950 | 1,957 | 1,930 | 1,939 | -11 | -0.6% | 11,600 |
4201～
4250
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 | 191,000円 | +4.8% | +21.9% | 5.13% | 6.30倍 | 0.60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 | 590,600円 | +17.2% | +2.1% | 5.59% | 6.19倍 | 0.82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 | 247,500円 | +8.4% | +12.7% | 3.03% | 15.83倍 | 0.98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 | 8,700円 | -26.3% | - | 0.00% | - | 0.48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 | 28,300円 | +18.8% | -91.5% | 4.24% | - | 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
