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 |
|---|---|---|---|---|---|---|---|
| 2004/06/25 | 1,599 | 1,599 | 1,580 | 1,580 | -16 | -1% | 10,000 |
| 2004/06/24 | 1,587 | 1,600 | 1,580 | 1,596 | +1 | +0.1% | 36,000 |
| 2004/06/23 | 1,600 | 1,600 | 1,583 | 1,595 | -15 | -0.9% | 9,000 |
| 2004/06/22 | 1,629 | 1,629 | 1,600 | 1,610 | -18 | -1.1% | 16,000 |
| 2004/06/21 | 1,615 | 1,628 | 1,615 | 1,628 | +1 | +0.1% | 4,000 |
| 2004/06/18 | 1,631 | 1,643 | 1,609 | 1,627 | -4 | -0.2% | 10,000 |
| 2004/06/17 | 1,648 | 1,648 | 1,611 | 1,631 | -7 | -0.4% | 23,000 |
| 2004/06/16 | 1,652 | 1,655 | 1,638 | 1,638 | -14 | -0.8% | 21,000 |
| 2004/06/15 | 1,660 | 1,665 | 1,650 | 1,652 | +7 | +0.4% | 15,000 |
| 2004/06/14 | 1,650 | 1,660 | 1,645 | 1,645 | -15 | -0.9% | 18,000 |
| 2004/06/11 | 1,644 | 1,660 | 1,640 | 1,660 | +15 | +0.9% | 23,000 |
| 2004/06/10 | 1,637 | 1,645 | 1,607 | 1,645 | +25 | +1.5% | 14,000 |
| 2004/06/09 | 1,618 | 1,623 | 1,581 | 1,620 | ±0 | ±0% | 36,000 |
| 2004/06/08 | 1,643 | 1,644 | 1,615 | 1,620 | -26 | -1.6% | 18,000 |
| 2004/06/07 | 1,650 | 1,679 | 1,646 | 1,646 | -4 | -0.2% | 37,000 |
| 2004/06/04 | 1,600 | 1,699 | 1,600 | 1,650 | +60 | +3.8% | 143,000 |
| 2004/06/03 | 1,595 | 1,599 | 1,585 | 1,590 | +10 | +0.6% | 34,000 |
| 2004/06/02 | 1,585 | 1,600 | 1,579 | 1,580 | +4 | +0.3% | 44,000 |
| 2004/06/01 | 1,515 | 1,576 | 1,510 | 1,576 | +61 | +4% | 59,000 |
| 2004/05/31 | 1,544 | 1,549 | 1,515 | 1,515 | -8 | -0.5% | 10,000 |
| 2004/05/28 | 1,530 | 1,550 | 1,523 | 1,523 | +9 | +0.6% | 17,000 |
| 2004/05/27 | 1,530 | 1,530 | 1,510 | 1,514 | +14 | +0.9% | 7,000 |
| 2004/05/26 | 1,500 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 11,000 |
| 2004/05/25 | 1,510 | 1,520 | 1,493 | 1,510 | ±0 | ±0% | 20,000 |
| 2004/05/24 | 1,509 | 1,510 | 1,480 | 1,510 | +20 | +1.3% | 46,000 |
| 2004/05/21 | 1,506 | 1,510 | 1,490 | 1,490 | +4 | +0.3% | 31,000 |
| 2004/05/20 | 1,490 | 1,490 | 1,486 | 1,486 | -4 | -0.3% | 8,000 |
| 2004/05/19 | 1,510 | 1,510 | 1,490 | 1,490 | +19 | +1.3% | 18,000 |
| 2004/05/18 | 1,460 | 1,510 | 1,460 | 1,471 | -9 | -0.6% | 24,000 |
| 2004/05/17 | 1,507 | 1,507 | 1,450 | 1,480 | -20 | -1.3% | 76,000 |
| 2004/05/14 | 1,507 | 1,507 | 1,481 | 1,500 | -10 | -0.7% | 29,000 |
| 2004/05/13 | 1,510 | 1,510 | 1,500 | 1,510 | ±0 | ±0% | 26,000 |
| 2004/05/12 | 1,470 | 1,510 | 1,470 | 1,510 | +50 | +3.4% | 21,000 |
| 2004/05/11 | 1,450 | 1,490 | 1,450 | 1,460 | ±0 | ±0% | 57,000 |
| 2004/05/10 | 1,483 | 1,490 | 1,450 | 1,460 | -40 | -2.7% | 73,000 |
| 2004/05/07 | 1,500 | 1,510 | 1,496 | 1,500 | ±0 | ±0% | 24,000 |
| 2004/05/06 | 1,489 | 1,500 | 1,489 | 1,500 | +13 | +0.9% | 29,000 |
| 2004/04/30 | 1,494 | 1,494 | 1,480 | 1,487 | -8 | -0.5% | 23,000 |
| 2004/04/28 | 1,495 | 1,497 | 1,493 | 1,495 | +19 | +1.3% | 21,000 |
| 2004/04/27 | 1,464 | 1,480 | 1,455 | 1,476 | +13 | +0.9% | 26,000 |
| 2004/04/26 | 1,456 | 1,465 | 1,454 | 1,463 | +9 | +0.6% | 30,000 |
| 2004/04/23 | 1,453 | 1,461 | 1,452 | 1,454 | +4 | +0.3% | 29,000 |
| 2004/04/22 | 1,450 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 23,000 |
| 2004/04/21 | 1,451 | 1,453 | 1,445 | 1,450 | ±0 | ±0% | 20,000 |
| 2004/04/20 | 1,443 | 1,450 | 1,443 | 1,450 | +7 | +0.5% | 28,000 |
| 2004/04/19 | 1,446 | 1,450 | 1,435 | 1,443 | +4 | +0.3% | 41,000 |
| 2004/04/16 | 1,440 | 1,455 | 1,438 | 1,439 | -1 | -0.1% | 33,000 |
| 2004/04/15 | 1,455 | 1,455 | 1,432 | 1,440 | -15 | -1% | 41,000 |
| 2004/04/14 | 1,460 | 1,467 | 1,455 | 1,455 | -25 | -1.7% | 30,000 |
| 2004/04/13 | 1,480 | 1,481 | 1,470 | 1,480 | +1 | +0.1% | 48,000 |
5101～
5150
件表示中 / 6940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 | 187,600円 | +4.8% | +21.9% | 5.22% | 6.18倍 | 0.59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 | 573,000円 | +17.2% | +2.1% | 5.76% | 6.01倍 | 0.80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 | 249,800円 | +8.4% | +12.7% | 3.00% | 15.97倍 | 0.99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 | 8,400円 | -26.3% | - | 0.00% | - | 0.46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 | 27,400円 | +18.8% | -91.5% | 4.38% | - | 0.28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
