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 |
|---|---|---|---|---|---|---|---|
| 2004/06/02 | 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 |
| 2004/04/12 | 1,450 | 1,485 | 1,450 | 1,479 | +24 | +1.6% | 34,000 |
| 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 |
5201～
5250
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
