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 |
|---|---|---|---|---|---|---|---|
| 2008/04/14 | 1,730 | 1,778 | 1,716 | 1,776 | -4 | -0.2% | 12,800 |
| 2008/04/11 | 1,710 | 1,780 | 1,710 | 1,780 | +77 | +4.5% | 8,600 |
| 2008/04/10 | 1,766 | 1,766 | 1,700 | 1,703 | -45 | -2.6% | 12,000 |
| 2008/04/09 | 1,770 | 1,778 | 1,744 | 1,748 | -20 | -1.1% | 8,200 |
| 2008/04/08 | 1,797 | 1,797 | 1,721 | 1,768 | -28 | -1.6% | 11,000 |
| 2008/04/07 | 1,799 | 1,813 | 1,789 | 1,796 | -2 | -0.1% | 18,200 |
| 2008/04/04 | 1,799 | 1,821 | 1,798 | 1,798 | -28 | -1.5% | 6,200 |
| 2008/04/03 | 1,797 | 1,827 | 1,779 | 1,826 | +30 | +1.7% | 14,800 |
| 2008/04/02 | 1,799 | 1,809 | 1,779 | 1,796 | +67 | +3.9% | 15,400 |
| 2008/04/01 | 1,715 | 1,740 | 1,704 | 1,729 | +14 | +0.8% | 12,200 |
| 2008/03/31 | 1,790 | 1,800 | 1,686 | 1,715 | -75 | -4.2% | 16,900 |
| 2008/03/28 | 1,771 | 1,790 | 1,756 | 1,790 | +20 | +1.1% | 10,900 |
| 2008/03/27 | 1,765 | 1,785 | 1,725 | 1,770 | -8 | -0.4% | 12,500 |
| 2008/03/26 | 1,787 | 1,827 | 1,724 | 1,778 | -61 | -3.3% | 24,700 |
| 2008/03/25 | 1,830 | 1,847 | 1,799 | 1,839 | +68 | +3.8% | 16,900 |
| 2008/03/24 | 1,778 | 1,831 | 1,718 | 1,771 | -7 | -0.4% | 21,700 |
| 2008/03/21 | 1,720 | 1,779 | 1,720 | 1,778 | +58 | +3.4% | 7,400 |
| 2008/03/19 | 1,782 | 1,783 | 1,692 | 1,720 | -2 | -0.1% | 11,800 |
| 2008/03/18 | 1,779 | 1,779 | 1,670 | 1,722 | -57 | -3.2% | 13,500 |
| 2008/03/17 | 1,812 | 1,860 | 1,703 | 1,779 | -33 | -1.8% | 20,300 |
| 2008/03/14 | 1,812 | 1,816 | 1,794 | 1,812 | ±0 | ±0% | 28,400 |
| 2008/03/13 | 1,820 | 1,840 | 1,804 | 1,812 | -8 | -0.4% | 19,700 |
| 2008/03/12 | 1,804 | 1,829 | 1,804 | 1,820 | +17 | +0.9% | 11,500 |
| 2008/03/11 | 1,764 | 1,803 | 1,748 | 1,803 | +35 | +2% | 17,400 |
| 2008/03/10 | 1,768 | 1,778 | 1,688 | 1,768 | ±0 | ±0% | 14,600 |
| 2008/03/07 | 1,765 | 1,779 | 1,765 | 1,768 | +1 | +0.1% | 13,700 |
| 2008/03/06 | 1,744 | 1,767 | 1,731 | 1,767 | +53 | +3.1% | 10,700 |
| 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 |
4251～
4300
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
