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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,459 | 1,470 | 1,450 | 1,455 | -30 | -2% | 72,000 |
| 2004/04/08 | 1,455 | 1,490 | 1,455 | 1,485 | +30 | +2.1% | 85,000 |
| 2004/04/07 | 1,437 | 1,455 | 1,437 | 1,455 | +20 | +1.4% | 39,000 |
| 2004/04/06 | 1,401 | 1,444 | 1,401 | 1,435 | +32 | +2.3% | 73,000 |
| 2004/04/05 | 1,419 | 1,419 | 1,385 | 1,403 | -36 | -2.5% | 125,000 |
| 2004/04/02 | 1,479 | 1,479 | 1,437 | 1,439 | -24 | -1.6% | 46,000 |
| 2004/04/01 | 1,475 | 1,480 | 1,463 | 1,463 | +8 | +0.5% | 55,000 |
| 2004/03/31 | 1,352 | 1,481 | 1,350 | 1,455 | +75 | +5.4% | 145,000 |
| 2004/03/30 | 1,479 | 1,479 | 1,376 | 1,380 | -116 | -7.8% | 221,000 |
| 2004/03/29 | 1,581 | 1,581 | 1,481 | 1,496 | -113 | -7% | 202,000 |
| 2004/03/26 | 1,550 | 1,640 | 1,550 | 1,609 | -310 | -16.2% | 299,000 |
| 2004/03/25 | 1,910 | 1,925 | 1,910 | 1,919 | +7 | +0.4% | 396,000 |
| 2004/03/24 | 1,910 | 1,920 | 1,898 | 1,912 | -1 | -0.1% | 206,000 |
| 2004/03/23 | 1,900 | 1,913 | 1,881 | 1,913 | +13 | +0.7% | 175,000 |
| 2004/03/22 | 1,920 | 1,920 | 1,870 | 1,900 | ±0 | ±0% | 69,000 |
| 2004/03/19 | 1,896 | 1,900 | 1,851 | 1,900 | -20 | -1% | 66,000 |
| 2004/03/18 | 1,950 | 1,958 | 1,901 | 1,920 | -19 | -1% | 147,000 |
| 2004/03/17 | 1,891 | 1,939 | 1,890 | 1,939 | +70 | +3.7% | 143,000 |
| 2004/03/16 | 1,836 | 1,870 | 1,830 | 1,869 | +35 | +1.9% | 70,000 |
| 2004/03/15 | 1,803 | 1,835 | 1,803 | 1,834 | +42 | +2.3% | 46,000 |
| 2004/03/12 | 1,799 | 1,809 | 1,792 | 1,792 | -8 | -0.4% | 53,000 |
| 2004/03/11 | 1,795 | 1,800 | 1,790 | 1,800 | +1 | +0.1% | 60,000 |
| 2004/03/10 | 1,797 | 1,802 | 1,790 | 1,799 | -2 | -0.1% | 67,000 |
| 2004/03/09 | 1,802 | 1,804 | 1,793 | 1,801 | +9 | +0.5% | 63,000 |
| 2004/03/08 | 1,801 | 1,809 | 1,792 | 1,792 | -8 | -0.4% | 49,000 |
| 2004/03/05 | 1,800 | 1,805 | 1,788 | 1,800 | +9 | +0.5% | 54,000 |
| 2004/03/04 | 1,794 | 1,805 | 1,791 | 1,791 | +6 | +0.3% | 68,000 |
| 2004/03/03 | 1,791 | 1,795 | 1,775 | 1,785 | -10 | -0.6% | 42,000 |
| 2004/03/02 | 1,800 | 1,812 | 1,790 | 1,795 | -5 | -0.3% | 36,000 |
| 2004/03/01 | 1,818 | 1,826 | 1,800 | 1,800 | -8 | -0.4% | 58,000 |
| 2004/02/27 | 1,809 | 1,809 | 1,791 | 1,808 | -2 | -0.1% | 28,000 |
| 2004/02/26 | 1,766 | 1,810 | 1,766 | 1,810 | +47 | +2.7% | 71,000 |
| 2004/02/25 | 1,720 | 1,798 | 1,702 | 1,763 | -17 | -1% | 72,000 |
| 2004/02/24 | 1,849 | 1,850 | 1,763 | 1,780 | -78 | -4.2% | 104,000 |
| 2004/02/23 | 1,858 | 1,860 | 1,840 | 1,858 | +8 | +0.4% | 28,000 |
| 2004/02/20 | 1,850 | 1,858 | 1,840 | 1,850 | -15 | -0.8% | 27,000 |
| 2004/02/19 | 1,856 | 1,873 | 1,821 | 1,865 | -19 | -1% | 103,000 |
| 2004/02/18 | 1,916 | 1,918 | 1,861 | 1,884 | -40 | -2.1% | 121,000 |
| 2004/02/17 | 1,919 | 1,925 | 1,890 | 1,924 | -1 | -0.1% | 118,000 |
| 2004/02/16 | 1,903 | 1,944 | 1,903 | 1,925 | +25 | +1.3% | 50,000 |
| 2004/02/13 | 1,950 | 1,969 | 1,870 | 1,900 | -73 | -3.7% | 203,000 |
| 2004/02/12 | 1,900 | 1,973 | 1,900 | 1,973 | +84 | +4.4% | 189,000 |
| 2004/02/10 | 1,870 | 1,889 | 1,860 | 1,889 | +49 | +2.7% | 73,000 |
| 2004/02/09 | 1,850 | 1,862 | 1,840 | 1,840 | +5 | +0.3% | 156,000 |
| 2004/02/06 | 1,820 | 1,835 | 1,820 | 1,835 | +24 | +1.3% | 121,000 |
| 2004/02/05 | 1,810 | 1,815 | 1,808 | 1,811 | +5 | +0.3% | 105,000 |
| 2004/02/04 | 1,830 | 1,830 | 1,804 | 1,806 | +6 | +0.3% | 132,000 |
| 2004/02/03 | 1,799 | 1,839 | 1,783 | 1,800 | +18 | +1% | 339,000 |
| 2004/02/02 | 1,770 | 1,790 | 1,770 | 1,782 | +14 | +0.8% | 134,000 |
| 2004/01/30 | 1,749 | 1,768 | 1,749 | 1,768 | +18 | +1% | 44,000 |
5051～
5100
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
