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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 999 | 1,010 | 996 | 1,009 | +14 | +1.4% | 10,900 |
| 2022/04/12 | 1,008 | 1,008 | 993 | 995 | -13 | -1.3% | 13,800 |
| 2022/04/11 | 1,019 | 1,019 | 1,000 | 1,008 | -7 | -0.7% | 18,200 |
| 2022/04/08 | 1,017 | 1,023 | 1,003 | 1,015 | +2 | +0.2% | 18,900 |
| 2022/04/07 | 1,025 | 1,025 | 1,006 | 1,013 | -21 | -2% | 13,800 |
| 2022/04/06 | 1,040 | 1,046 | 1,029 | 1,034 | -11 | -1.1% | 11,600 |
| 2022/04/05 | 1,045 | 1,050 | 1,038 | 1,045 | +1 | +0.1% | 12,900 |
| 2022/04/04 | 1,038 | 1,047 | 1,034 | 1,044 | +4 | +0.4% | 6,100 |
| 2022/04/01 | 1,027 | 1,040 | 1,015 | 1,040 | +8 | +0.8% | 20,700 |
| 2022/03/31 | 1,038 | 1,048 | 1,028 | 1,032 | -13 | -1.2% | 20,900 |
| 2022/03/30 | 1,045 | 1,059 | 1,036 | 1,045 | -28 | -2.6% | 24,100 |
| 2022/03/29 | 1,062 | 1,073 | 1,048 | 1,073 | +8 | +0.8% | 29,200 |
| 2022/03/28 | 1,070 | 1,070 | 1,055 | 1,065 | -5 | -0.5% | 11,600 |
| 2022/03/25 | 1,083 | 1,090 | 1,067 | 1,070 | -13 | -1.2% | 21,400 |
| 2022/03/24 | 1,088 | 1,088 | 1,059 | 1,083 | -6 | -0.6% | 15,400 |
| 2022/03/23 | 1,064 | 1,091 | 1,064 | 1,089 | +29 | +2.7% | 28,900 |
| 2022/03/22 | 1,064 | 1,065 | 1,050 | 1,060 | -3 | -0.3% | 18,000 |
| 2022/03/18 | 1,045 | 1,063 | 1,034 | 1,063 | +13 | +1.2% | 33,400 |
| 2022/03/17 | 1,043 | 1,054 | 1,032 | 1,050 | +7 | +0.7% | 13,100 |
| 2022/03/16 | 1,056 | 1,057 | 1,037 | 1,043 | -7 | -0.7% | 15,800 |
| 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 |
801～
850
件表示中 / 6998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 | 212,400円 | -0.6% | -22.9% | 4.61% | 6.53倍 | 0.65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 | 633,100円 | -7.9% | -19.7% | 5.21% | 9.79倍 | 0.89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 | 260,800円 | +5.6% | +3.6% | 3.07% | 15.42倍 | 0.98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 | 8,700円 | -1.1% | - | 2.30% | 28.16倍 | 0.61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 | 30,800円 | -37.2% | - | 3.90% | - | 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
