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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 3,100 | 3,330 | 2,910 | 3,280 | +80 | +2.5% | 38,500 |
| 2006/01/18 | 3,300 | 3,300 | 3,110 | 3,200 | -130 | -3.9% | 66,600 |
| 2006/01/17 | 3,300 | 3,420 | 3,280 | 3,330 | +40 | +1.2% | 77,200 |
| 2006/01/16 | 3,290 | 3,310 | 3,280 | 3,290 | +20 | +0.6% | 22,400 |
| 2006/01/13 | 3,300 | 3,310 | 3,250 | 3,270 | -40 | -1.2% | 29,900 |
| 2006/01/12 | 3,340 | 3,340 | 3,270 | 3,310 | -20 | -0.6% | 24,700 |
| 2006/01/11 | 3,250 | 3,350 | 3,250 | 3,330 | +70 | +2.1% | 33,700 |
| 2006/01/10 | 3,300 | 3,320 | 3,260 | 3,260 | -10 | -0.3% | 35,300 |
| 2006/01/06 | 3,270 | 3,280 | 3,250 | 3,270 | ±0 | ±0% | 34,100 |
| 2006/01/05 | 3,240 | 3,290 | 3,230 | 3,270 | +50 | +1.6% | 34,600 |
| 2006/01/04 | 3,240 | 3,260 | 3,220 | 3,220 | -10 | -0.3% | 15,000 |
| 2005/12/30 | 3,270 | 3,280 | 3,220 | 3,230 | -70 | -2.1% | 24,500 |
| 2005/12/29 | 3,250 | 3,320 | 3,250 | 3,300 | ±0 | ±0% | 33,300 |
| 2005/12/28 | 3,150 | 3,300 | 3,140 | 3,300 | +160 | +5.1% | 59,300 |
| 2005/12/27 | 3,170 | 3,180 | 3,140 | 3,140 | -40 | -1.3% | 52,900 |
| 2005/12/26 | 3,190 | 3,220 | 3,180 | 3,180 | -20 | -0.6% | 37,800 |
| 2005/12/22 | 3,210 | 3,220 | 3,190 | 3,200 | -30 | -0.9% | 20,300 |
| 2005/12/21 | 3,200 | 3,250 | 3,180 | 3,230 | +50 | +1.6% | 37,800 |
| 2005/12/20 | 3,150 | 3,200 | 3,150 | 3,180 | +10 | +0.3% | 20,600 |
| 2005/12/19 | 3,220 | 3,230 | 3,160 | 3,170 | -70 | -2.2% | 35,300 |
| 2005/12/16 | 3,260 | 3,280 | 3,220 | 3,240 | -20 | -0.6% | 32,400 |
| 2005/12/15 | 3,330 | 3,330 | 3,260 | 3,260 | -60 | -1.8% | 20,900 |
| 2005/12/14 | 3,300 | 3,350 | 3,300 | 3,320 | +20 | +0.6% | 25,700 |
| 2005/12/13 | 3,330 | 3,370 | 3,280 | 3,300 | -30 | -0.9% | 36,400 |
| 2005/12/12 | 3,380 | 3,430 | 3,330 | 3,330 | +60 | +1.8% | 66,700 |
| 2005/12/09 | 3,200 | 3,330 | 3,180 | 3,270 | +90 | +2.8% | 80,800 |
| 2005/12/08 | 3,190 | 3,190 | 3,120 | 3,180 | -20 | -0.6% | 62,200 |
| 2005/12/07 | 3,240 | 3,250 | 3,200 | 3,200 | -30 | -0.9% | 35,000 |
| 2005/12/06 | 3,380 | 3,390 | 3,150 | 3,230 | -140 | -4.2% | 131,800 |
| 2005/12/05 | 3,510 | 3,530 | 3,300 | 3,370 | +310 | +10.1% | 171,800 |
| 2005/12/02 | 3,020 | 3,060 | 2,995 | 3,060 | +50 | +1.7% | 65,800 |
| 2005/12/01 | 3,000 | 3,020 | 2,995 | 3,010 | +10 | +0.3% | 22,700 |
| 2005/11/30 | 3,000 | 3,030 | 3,000 | 3,000 | -10 | -0.3% | 24,300 |
| 2005/11/29 | 2,980 | 3,030 | 2,980 | 3,010 | +40 | +1.3% | 58,900 |
| 2005/11/28 | 2,970 | 2,985 | 2,940 | 2,970 | ±0 | ±0% | 28,200 |
| 2005/11/25 | 2,900 | 2,980 | 2,895 | 2,970 | +75 | +2.6% | 72,600 |
| 2005/11/24 | 2,855 | 2,905 | 2,850 | 2,895 | +40 | +1.4% | 51,800 |
| 2005/11/22 | 2,855 | 2,870 | 2,840 | 2,855 | +15 | +0.5% | 47,100 |
| 2005/11/21 | 2,860 | 2,860 | 2,840 | 2,840 | -20 | -0.7% | 61,200 |
| 2005/11/18 | 2,825 | 2,860 | 2,820 | 2,860 | +95 | +3.4% | 94,500 |
| 2005/11/17 | 2,750 | 2,775 | 2,740 | 2,765 | +25 | +0.9% | 20,900 |
| 2005/11/16 | 2,700 | 2,750 | 2,655 | 2,740 | +40 | +1.5% | 33,400 |
| 2005/11/15 | 2,730 | 2,730 | 2,700 | 2,700 | -20 | -0.7% | 24,700 |
| 2005/11/14 | 2,740 | 2,745 | 2,720 | 2,720 | -15 | -0.5% | 20,900 |
| 2005/11/11 | 2,765 | 2,765 | 2,735 | 2,735 | -15 | -0.5% | 21,300 |
| 2005/11/10 | 2,750 | 2,780 | 2,735 | 2,750 | +10 | +0.4% | 27,100 |
| 2005/11/09 | 2,735 | 2,745 | 2,730 | 2,740 | +15 | +0.6% | 25,200 |
| 2005/11/08 | 2,755 | 2,755 | 2,710 | 2,725 | +5 | +0.2% | 22,100 |
| 2005/11/07 | 2,730 | 2,740 | 2,705 | 2,720 | -5 | -0.2% | 41,000 |
| 2005/11/04 | 2,710 | 2,730 | 2,705 | 2,725 | +35 | +1.3% | 26,900 |
4801～
4850
件表示中 / 7023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 | 233,400円 | -0.6% | -22.9% | 4.20% | 7.11倍 | 0.71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 | 706,800円 | -7.9% | -19.7% | 4.67% | 10.91倍 | 0.99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 | 282,300円 | +5.6% | +3.6% | 2.83% | 16.58倍 | 1.05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 | 10,000円 | -0.1% | - | 2.00% | 144.93倍 | 0.70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 | 34,400円 | -37.2% | - | 3.49% | - | 0.31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
