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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 886 | 897 | 886 | 897 | -4 | -0.4% | 25,900 |
| 2022/08/05 | 903 | 906 | 896 | 901 | +3 | +0.3% | 9,700 |
| 2022/08/04 | 900 | 900 | 892 | 898 | -2 | -0.2% | 24,700 |
| 2022/08/03 | 898 | 902 | 897 | 900 | +1 | +0.1% | 14,200 |
| 2022/08/02 | 903 | 906 | 898 | 899 | -11 | -1.2% | 15,000 |
| 2022/08/01 | 905 | 910 | 901 | 910 | +5 | +0.6% | 17,000 |
| 2022/07/29 | 911 | 913 | 904 | 905 | -6 | -0.7% | 11,600 |
| 2022/07/28 | 914 | 918 | 911 | 911 | +1 | +0.1% | 13,200 |
| 2022/07/27 | 911 | 915 | 910 | 910 | -1 | -0.1% | 4,000 |
| 2022/07/26 | 914 | 914 | 909 | 911 | -3 | -0.3% | 8,300 |
| 2022/07/25 | 918 | 918 | 911 | 914 | -3 | -0.3% | 8,900 |
| 2022/07/22 | 918 | 918 | 913 | 917 | ±0 | ±0% | 10,400 |
| 2022/07/21 | 915 | 917 | 913 | 917 | +2 | +0.2% | 9,600 |
| 2022/07/20 | 901 | 915 | 901 | 915 | +16 | +1.8% | 16,200 |
| 2022/07/19 | 901 | 904 | 899 | 899 | -1 | -0.1% | 16,700 |
| 2022/07/15 | 905 | 905 | 900 | 900 | -2 | -0.2% | 11,300 |
| 2022/07/14 | 902 | 905 | 901 | 902 | -3 | -0.3% | 8,500 |
| 2022/07/13 | 902 | 908 | 902 | 905 | +3 | +0.3% | 7,000 |
| 2022/07/12 | 913 | 913 | 901 | 902 | -13 | -1.4% | 15,900 |
| 2022/07/11 | 914 | 921 | 912 | 915 | +14 | +1.6% | 14,900 |
| 2022/07/08 | 910 | 915 | 901 | 901 | -9 | -1% | 25,800 |
| 2022/07/07 | 910 | 919 | 908 | 910 | ±0 | ±0% | 16,200 |
| 2022/07/06 | 924 | 924 | 909 | 910 | -14 | -1.5% | 23,000 |
| 2022/07/05 | 939 | 939 | 924 | 924 | ±0 | ±0% | 34,300 |
| 2022/07/04 | 938 | 938 | 918 | 924 | +1 | +0.1% | 23,800 |
| 2022/07/01 | 928 | 934 | 920 | 923 | -5 | -0.5% | 21,600 |
| 2022/06/30 | 937 | 939 | 928 | 928 | -6 | -0.6% | 12,500 |
| 2022/06/29 | 933 | 945 | 930 | 934 | -2 | -0.2% | 18,600 |
| 2022/06/28 | 926 | 936 | 926 | 936 | +5 | +0.5% | 9,800 |
| 2022/06/27 | 942 | 942 | 928 | 931 | -7 | -0.7% | 14,800 |
| 2022/06/24 | 945 | 945 | 928 | 938 | +8 | +0.9% | 29,200 |
| 2022/06/23 | 931 | 937 | 924 | 930 | -1 | -0.1% | 13,600 |
| 2022/06/22 | 940 | 940 | 926 | 931 | ±0 | ±0% | 13,500 |
| 2022/06/21 | 928 | 940 | 928 | 931 | ±0 | ±0% | 10,800 |
| 2022/06/20 | 961 | 961 | 925 | 931 | -30 | -3.1% | 23,600 |
| 2022/06/17 | 956 | 962 | 943 | 961 | +1 | +0.1% | 24,600 |
| 2022/06/16 | 965 | 972 | 960 | 960 | -5 | -0.5% | 22,900 |
| 2022/06/15 | 980 | 982 | 965 | 965 | -15 | -1.5% | 33,100 |
| 2022/06/14 | 993 | 997 | 980 | 980 | -15 | -1.5% | 22,500 |
| 2022/06/13 | 1,003 | 1,004 | 991 | 995 | -14 | -1.4% | 23,200 |
| 2022/06/10 | 1,043 | 1,043 | 1,009 | 1,009 | -22 | -2.1% | 42,800 |
| 2022/06/09 | 1,010 | 1,031 | 1,005 | 1,031 | +20 | +2% | 23,000 |
| 2022/06/08 | 1,009 | 1,011 | 1,003 | 1,011 | +14 | +1.4% | 16,200 |
| 2022/06/07 | 1,010 | 1,016 | 997 | 997 | -7 | -0.7% | 16,300 |
| 2022/06/06 | 996 | 1,010 | 996 | 1,004 | +5 | +0.5% | 9,500 |
| 2022/06/03 | 1,010 | 1,013 | 999 | 999 | -20 | -2% | 18,600 |
| 2022/06/02 | 1,018 | 1,019 | 1,005 | 1,019 | -3 | -0.3% | 9,200 |
| 2022/06/01 | 1,024 | 1,024 | 1,013 | 1,022 | -13 | -1.3% | 16,300 |
| 2022/05/31 | 992 | 1,035 | 992 | 1,035 | +49 | +5% | 28,600 |
| 2022/05/30 | 999 | 1,008 | 986 | 986 | -10 | -1% | 23,200 |
651～
700
件表示中 / 6926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 | 174,100円 | +4.8% | +21.9% | 5.63% | 5.74倍 | 0.55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 | 574,600円 | +17.2% | +2.1% | 5.74% | 6.03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 | 207,400円 | +8.4% | +12.7% | 3.62% | 13.26倍 | 0.82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 | 7,700円 | -26.3% | - | 0.00% | - | 0.42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 | 27,500円 | +18.8% | -91.5% | 4.36% | - | 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
