ユシロ化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,180 | 2,203 | 2,131 | 2,195 | +11 | +0.5% | 49,000 |
| 2024/11/21 | 2,190 | 2,220 | 2,172 | 2,184 | +22 | +1% | 74,900 |
| 2024/11/20 | 2,130 | 2,179 | 2,117 | 2,162 | +32 | +1.5% | 45,900 |
| 2024/11/19 | 2,119 | 2,150 | 2,109 | 2,130 | +17 | +0.8% | 46,200 |
| 2024/11/18 | 2,115 | 2,140 | 2,076 | 2,113 | -10 | -0.5% | 63,600 |
| 2024/11/15 | 2,079 | 2,125 | 2,042 | 2,123 | +45 | +2.2% | 60,600 |
| 2024/11/14 | 2,041 | 2,078 | 2,026 | 2,078 | +45 | +2.2% | 55,300 |
| 2024/11/13 | 2,015 | 2,065 | 2,010 | 2,033 | +17 | +0.8% | 81,200 |
| 2024/11/12 | 2,003 | 2,077 | 1,970 | 2,016 | +69 | +3.5% | 313,600 |
| 2024/11/11 | 1,947 | 1,947 | 1,947 | 1,947 | +400 | +25.9% | 36,500 |
| 2024/11/08 | 1,600 | 1,611 | 1,547 | 1,547 | -48 | -3% | 68,600 |
| 2024/11/07 | 1,555 | 1,600 | 1,555 | 1,595 | +53 | +3.4% | 33,400 |
| 2024/11/06 | 1,553 | 1,561 | 1,539 | 1,542 | -5 | -0.3% | 19,300 |
| 2024/11/05 | 1,540 | 1,554 | 1,535 | 1,547 | +8 | +0.5% | 11,800 |
| 2024/11/01 | 1,557 | 1,566 | 1,539 | 1,539 | -40 | -2.5% | 20,800 |
| 2024/10/31 | 1,570 | 1,595 | 1,570 | 1,579 | +19 | +1.2% | 17,000 |
| 2024/10/30 | 1,562 | 1,571 | 1,546 | 1,560 | +1 | +0.1% | 41,700 |
| 2024/10/29 | 1,543 | 1,559 | 1,537 | 1,559 | +16 | +1% | 12,100 |
| 2024/10/28 | 1,517 | 1,555 | 1,515 | 1,543 | +22 | +1.4% | 16,100 |
| 2024/10/25 | 1,558 | 1,558 | 1,512 | 1,521 | -29 | -1.9% | 29,800 |
| 2024/10/24 | 1,536 | 1,558 | 1,530 | 1,550 | +4 | +0.3% | 21,100 |
| 2024/10/23 | 1,550 | 1,571 | 1,532 | 1,546 | -10 | -0.6% | 27,400 |
| 2024/10/22 | 1,596 | 1,596 | 1,554 | 1,556 | -40 | -2.5% | 31,200 |
| 2024/10/21 | 1,590 | 1,598 | 1,584 | 1,596 | +8 | +0.5% | 13,800 |
| 2024/10/18 | 1,610 | 1,611 | 1,586 | 1,588 | -17 | -1.1% | 25,000 |
| 2024/10/17 | 1,610 | 1,616 | 1,603 | 1,605 | -3 | -0.2% | 24,700 |
| 2024/10/16 | 1,600 | 1,622 | 1,596 | 1,608 | -11 | -0.7% | 27,600 |
| 2024/10/15 | 1,639 | 1,639 | 1,609 | 1,619 | -3 | -0.2% | 17,700 |
| 2024/10/11 | 1,610 | 1,630 | 1,610 | 1,622 | +4 | +0.2% | 33,100 |
| 2024/10/10 | 1,622 | 1,628 | 1,610 | 1,618 | -3 | -0.2% | 19,500 |
| 2024/10/09 | 1,630 | 1,630 | 1,612 | 1,621 | +1 | +0.1% | 17,700 |
| 2024/10/08 | 1,636 | 1,646 | 1,620 | 1,620 | -30 | -1.8% | 17,400 |
| 2024/10/07 | 1,651 | 1,655 | 1,631 | 1,650 | +14 | +0.9% | 16,500 |
| 2024/10/04 | 1,603 | 1,640 | 1,603 | 1,636 | +36 | +2.3% | 20,100 |
| 2024/10/03 | 1,625 | 1,630 | 1,600 | 1,600 | +7 | +0.4% | 11,800 |
| 2024/10/02 | 1,585 | 1,611 | 1,585 | 1,593 | -2 | -0.1% | 19,600 |
| 2024/10/01 | 1,565 | 1,606 | 1,565 | 1,595 | +33 | +2.1% | 21,300 |
| 2024/09/30 | 1,568 | 1,588 | 1,550 | 1,562 | -63 | -3.9% | 27,500 |
| 2024/09/27 | 1,630 | 1,633 | 1,560 | 1,625 | -22 | -1.3% | 29,700 |
| 2024/09/26 | 1,620 | 1,647 | 1,606 | 1,647 | +37 | +2.3% | 32,900 |
| 2024/09/25 | 1,614 | 1,622 | 1,592 | 1,610 | +6 | +0.4% | 27,600 |
| 2024/09/24 | 1,613 | 1,626 | 1,594 | 1,604 | +12 | +0.8% | 22,600 |
| 2024/09/20 | 1,603 | 1,606 | 1,589 | 1,592 | +12 | +0.8% | 26,700 |
| 2024/09/19 | 1,581 | 1,593 | 1,560 | 1,580 | +13 | +0.8% | 26,600 |
| 2024/09/18 | 1,540 | 1,567 | 1,540 | 1,567 | +41 | +2.7% | 20,900 |
| 2024/09/17 | 1,531 | 1,540 | 1,500 | 1,526 | -4 | -0.3% | 33,200 |
| 2024/09/13 | 1,528 | 1,535 | 1,521 | 1,530 | -9 | -0.6% | 27,400 |
| 2024/09/12 | 1,549 | 1,549 | 1,512 | 1,539 | +25 | +1.7% | 46,900 |
| 2024/09/11 | 1,553 | 1,553 | 1,501 | 1,514 | -42 | -2.7% | 38,600 |
| 2024/09/10 | 1,576 | 1,582 | 1,551 | 1,556 | -20 | -1.3% | 31,400 |
1～
50
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「ユシロ 化」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 化 | 219,500円 | +4.8% | +21.9% | 4.46% | 7.29倍 | 0.69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 | 673,300円 | +17.2% | +2.1% | 4.46% | 7.23倍 | 0.96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 | 244,600円 | +8.4% | +12.7% | 3.07% | 15.64倍 | 0.97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 | 9,500円 | -12.2% | -34.1% | 0.00% | 30.74倍 | 0.52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 | 29,600円 | +13.7% | - | 4.05% | - | 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
