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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 1,044 | 1,052 | 1,039 | 1,050 | +11 | +1.1% | 11,800 |
| 2022/03/14 | 1,039 | 1,040 | 1,025 | 1,039 | +7 | +0.7% | 10,100 |
| 2022/03/11 | 1,027 | 1,040 | 1,016 | 1,032 | -8 | -0.8% | 18,800 |
| 2022/03/10 | 1,020 | 1,040 | 1,007 | 1,040 | +54 | +5.5% | 28,200 |
| 2022/03/09 | 1,007 | 1,023 | 986 | 986 | -24 | -2.4% | 24,500 |
| 2022/03/08 | 1,036 | 1,040 | 1,005 | 1,010 | -27 | -2.6% | 22,000 |
| 2022/03/07 | 1,044 | 1,052 | 1,026 | 1,037 | -7 | -0.7% | 16,500 |
| 2022/03/04 | 1,047 | 1,053 | 1,040 | 1,044 | ±0 | ±0% | 20,900 |
| 2022/03/03 | 1,018 | 1,050 | 1,018 | 1,044 | +27 | +2.7% | 25,400 |
| 2022/03/02 | 1,012 | 1,029 | 1,009 | 1,017 | -4 | -0.4% | 18,900 |
| 2022/03/01 | 1,039 | 1,039 | 1,014 | 1,021 | -12 | -1.2% | 26,300 |
| 2022/02/28 | 1,024 | 1,042 | 1,024 | 1,033 | +3 | +0.3% | 13,900 |
| 2022/02/25 | 1,044 | 1,044 | 1,021 | 1,030 | -4 | -0.4% | 11,700 |
| 2022/02/24 | 1,026 | 1,036 | 1,009 | 1,034 | ±0 | ±0% | 33,400 |
| 2022/02/22 | 1,044 | 1,044 | 1,033 | 1,034 | -14 | -1.3% | 13,700 |
| 2022/02/21 | 1,066 | 1,066 | 1,043 | 1,048 | -18 | -1.7% | 23,800 |
| 2022/02/18 | 1,068 | 1,069 | 1,062 | 1,066 | -2 | -0.2% | 5,000 |
| 2022/02/17 | 1,078 | 1,078 | 1,065 | 1,068 | -10 | -0.9% | 8,300 |
| 2022/02/16 | 1,086 | 1,086 | 1,077 | 1,078 | +1 | +0.1% | 10,600 |
| 2022/02/15 | 1,086 | 1,096 | 1,070 | 1,077 | -9 | -0.8% | 16,800 |
| 2022/02/14 | 1,080 | 1,105 | 1,073 | 1,086 | +7 | +0.6% | 30,100 |
| 2022/02/10 | 1,099 | 1,099 | 1,072 | 1,079 | -9 | -0.8% | 12,100 |
| 2022/02/09 | 1,076 | 1,088 | 1,072 | 1,088 | +15 | +1.4% | 7,900 |
| 2022/02/08 | 1,077 | 1,133 | 1,072 | 1,073 | -3 | -0.3% | 27,900 |
| 2022/02/07 | 1,100 | 1,100 | 1,076 | 1,076 | -64 | -5.6% | 20,900 |
| 2022/02/04 | 1,100 | 1,143 | 1,100 | 1,140 | +48 | +4.4% | 15,900 |
| 2022/02/03 | 1,085 | 1,098 | 1,085 | 1,092 | +7 | +0.6% | 13,700 |
| 2022/02/02 | 1,104 | 1,104 | 1,082 | 1,085 | -8 | -0.7% | 20,700 |
| 2022/02/01 | 1,108 | 1,108 | 1,090 | 1,093 | -7 | -0.6% | 3,900 |
| 2022/01/31 | 1,073 | 1,100 | 1,073 | 1,100 | +18 | +1.7% | 5,100 |
| 2022/01/28 | 1,066 | 1,082 | 1,066 | 1,082 | +27 | +2.6% | 6,300 |
| 2022/01/27 | 1,082 | 1,082 | 1,055 | 1,055 | -21 | -2% | 14,500 |
| 2022/01/26 | 1,099 | 1,102 | 1,076 | 1,076 | -23 | -2.1% | 12,400 |
| 2022/01/25 | 1,125 | 1,125 | 1,085 | 1,099 | ±0 | ±0% | 10,000 |
| 2022/01/24 | 1,074 | 1,100 | 1,074 | 1,099 | +22 | +2% | 6,400 |
| 2022/01/21 | 1,075 | 1,080 | 1,067 | 1,077 | +3 | +0.3% | 8,400 |
| 2022/01/20 | 1,077 | 1,086 | 1,071 | 1,074 | +8 | +0.8% | 10,400 |
| 2022/01/19 | 1,103 | 1,107 | 1,066 | 1,066 | -37 | -3.4% | 13,600 |
| 2022/01/18 | 1,101 | 1,104 | 1,096 | 1,103 | +3 | +0.3% | 6,800 |
| 2022/01/17 | 1,119 | 1,122 | 1,100 | 1,100 | -19 | -1.7% | 11,500 |
| 2022/01/14 | 1,109 | 1,126 | 1,099 | 1,119 | +10 | +0.9% | 11,900 |
| 2022/01/13 | 1,123 | 1,123 | 1,107 | 1,109 | -14 | -1.2% | 3,900 |
| 2022/01/12 | 1,103 | 1,125 | 1,103 | 1,123 | +10 | +0.9% | 5,200 |
| 2022/01/11 | 1,111 | 1,113 | 1,098 | 1,113 | +14 | +1.3% | 9,300 |
| 2022/01/07 | 1,099 | 1,105 | 1,091 | 1,099 | +8 | +0.7% | 10,300 |
| 2022/01/06 | 1,112 | 1,115 | 1,091 | 1,091 | -30 | -2.7% | 15,700 |
| 2022/01/05 | 1,128 | 1,128 | 1,112 | 1,121 | +2 | +0.2% | 10,800 |
| 2022/01/04 | 1,128 | 1,128 | 1,114 | 1,119 | -3 | -0.3% | 10,800 |
| 2021/12/30 | 1,114 | 1,122 | 1,114 | 1,122 | +2 | +0.2% | 4,000 |
| 2021/12/29 | 1,093 | 1,120 | 1,093 | 1,120 | +20 | +1.8% | 14,900 |
751～
800
件表示中 / 6928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 | 169,100円 | +4.8% | +21.9% | 5.80% | 5.57倍 | 0.53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 | 536,500円 | +17.2% | +2.1% | 6.15% | 5.63倍 | 0.75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 | 210,200円 | +8.4% | +12.7% | 3.57% | 13.44倍 | 0.83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 | 7,500円 | -26.3% | - | 0.00% | - | 0.41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 | 24,800円 | +18.8% | -91.5% | 4.84% | - | 0.26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
