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 |
|---|---|---|---|---|---|---|---|
| 2004/08/12 | 1,512 | 1,539 | 1,500 | 1,539 | +4 | +0.3% | 28,900 |
| 2004/08/11 | 1,525 | 1,535 | 1,525 | 1,535 | +15 | +1% | 3,500 |
| 2004/08/10 | 1,535 | 1,535 | 1,505 | 1,520 | +15 | +1% | 6,500 |
| 2004/08/09 | 1,510 | 1,513 | 1,505 | 1,505 | -10 | -0.7% | 6,400 |
| 2004/08/06 | 1,510 | 1,530 | 1,510 | 1,515 | -15 | -1% | 7,000 |
| 2004/08/05 | 1,515 | 1,530 | 1,512 | 1,530 | +10 | +0.7% | 6,300 |
| 2004/08/04 | 1,533 | 1,540 | 1,515 | 1,520 | -25 | -1.6% | 10,200 |
| 2004/08/03 | 1,550 | 1,560 | 1,538 | 1,545 | -3 | -0.2% | 23,200 |
| 2004/08/02 | 1,540 | 1,550 | 1,540 | 1,548 | +10 | +0.7% | 14,000 |
| 2004/07/30 | 1,512 | 1,538 | 1,512 | 1,538 | +13 | +0.9% | 14,000 |
| 2004/07/29 | 1,530 | 1,530 | 1,520 | 1,525 | -3 | -0.2% | 27,000 |
| 2004/07/28 | 1,531 | 1,534 | 1,525 | 1,528 | -16 | -1% | 13,000 |
| 2004/07/27 | 1,533 | 1,544 | 1,531 | 1,544 | +14 | +0.9% | 15,000 |
| 2004/07/26 | 1,543 | 1,544 | 1,530 | 1,530 | -13 | -0.8% | 6,000 |
| 2004/07/23 | 1,550 | 1,551 | 1,521 | 1,543 | -6 | -0.4% | 29,000 |
| 2004/07/22 | 1,550 | 1,566 | 1,544 | 1,549 | -9 | -0.6% | 40,000 |
| 2004/07/21 | 1,560 | 1,565 | 1,555 | 1,558 | -2 | -0.1% | 29,000 |
| 2004/07/20 | 1,575 | 1,585 | 1,550 | 1,560 | -40 | -2.5% | 47,000 |
| 2004/07/16 | 1,610 | 1,615 | 1,591 | 1,600 | -10 | -0.6% | 34,000 |
| 2004/07/15 | 1,629 | 1,630 | 1,610 | 1,610 | -32 | -1.9% | 14,000 |
| 2004/07/14 | 1,645 | 1,647 | 1,640 | 1,642 | +16 | +1% | 11,000 |
| 2004/07/13 | 1,623 | 1,639 | 1,620 | 1,626 | -14 | -0.9% | 15,000 |
| 2004/07/12 | 1,695 | 1,695 | 1,617 | 1,640 | +35 | +2.2% | 88,000 |
| 2004/07/09 | 1,605 | 1,605 | 1,595 | 1,605 | -2 | -0.1% | 12,000 |
| 2004/07/08 | 1,610 | 1,615 | 1,602 | 1,607 | +2 | +0.1% | 35,000 |
| 2004/07/07 | 1,593 | 1,610 | 1,590 | 1,605 | +3 | +0.2% | 21,000 |
| 2004/07/06 | 1,628 | 1,645 | 1,601 | 1,602 | -28 | -1.7% | 22,000 |
| 2004/07/05 | 1,710 | 1,710 | 1,600 | 1,630 | +70 | +4.5% | 69,000 |
| 2004/07/02 | 1,580 | 1,580 | 1,553 | 1,560 | -23 | -1.5% | 44,000 |
| 2004/07/01 | 1,576 | 1,585 | 1,575 | 1,583 | -2 | -0.1% | 40,000 |
| 2004/06/30 | 1,591 | 1,601 | 1,585 | 1,585 | -10 | -0.6% | 36,000 |
| 2004/06/29 | 1,600 | 1,609 | 1,590 | 1,595 | ±0 | ±0% | 25,000 |
| 2004/06/28 | 1,581 | 1,598 | 1,581 | 1,595 | +15 | +0.9% | 11,000 |
| 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 |
5151～
5200
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 | 229,100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 | 705,300円 | -7.9% | -19.7% | 4.68% | 10.89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 | 277,300円 | +5.6% | +3.6% | 2.88% | 16.29倍 | 1.03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 | 34,500円 | -37.2% | - | 3.48% | - | 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
