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 |
|---|---|---|---|---|---|---|---|
| 2004/03/18 | 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 |
| 2004/01/29 | 1,770 | 1,770 | 1,735 | 1,750 | -11 | -0.6% | 75,000 |
| 2004/01/28 | 1,772 | 1,772 | 1,720 | 1,761 | -24 | -1.3% | 87,000 |
| 2004/01/27 | 1,790 | 1,798 | 1,750 | 1,785 | +25 | +1.4% | 163,000 |
| 2004/01/26 | 1,670 | 1,764 | 1,665 | 1,760 | +120 | +7.3% | 275,000 |
| 2004/01/23 | 1,660 | 1,710 | 1,635 | 1,640 | -95 | -5.5% | 291,000 |
| 2004/01/22 | 1,818 | 1,818 | 1,720 | 1,735 | -113 | -6.1% | 285,000 |
| 2004/01/21 | 1,916 | 1,985 | 1,760 | 1,848 | -8 | -0.4% | 1,170,000 |
| 2004/01/20 | 1,856 | 1,856 | 1,856 | 1,856 | - | - | 1,061,000 |
| 2004/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/15 | 1,141 | 1,158 | 1,141 | 1,156 | +9 | +0.8% | 162,000 |
| 2004/01/14 | 1,144 | 1,149 | 1,140 | 1,147 | +2 | +0.2% | 56,000 |
| 2004/01/13 | 1,145 | 1,145 | 1,141 | 1,145 | ±0 | ±0% | 80,000 |
| 2004/01/09 | 1,137 | 1,145 | 1,137 | 1,145 | +2 | +0.2% | 82,000 |
| 2004/01/08 | 1,144 | 1,145 | 1,143 | 1,143 | -2 | -0.2% | 64,000 |
| 2004/01/07 | 1,144 | 1,147 | 1,144 | 1,145 | +2 | +0.2% | 55,000 |
5251～
5300
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
