ユシロ化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,561 | 1,576 | 1,528 | 1,576 | -15 | -0.9% | 42,300 |
| 2024/09/06 | 1,623 | 1,623 | 1,578 | 1,591 | -31 | -1.9% | 33,300 |
| 2024/09/05 | 1,622 | 1,655 | 1,610 | 1,622 | -9 | -0.6% | 27,600 |
| 2024/09/04 | 1,652 | 1,670 | 1,626 | 1,631 | -79 | -4.6% | 46,100 |
| 2024/09/03 | 1,717 | 1,725 | 1,707 | 1,710 | ±0 | ±0% | 14,700 |
| 2024/09/02 | 1,716 | 1,716 | 1,695 | 1,710 | -5 | -0.3% | 14,400 |
| 2024/08/30 | 1,700 | 1,720 | 1,695 | 1,715 | +17 | +1% | 21,300 |
| 2024/08/29 | 1,687 | 1,702 | 1,685 | 1,698 | +11 | +0.7% | 11,900 |
| 2024/08/28 | 1,707 | 1,707 | 1,683 | 1,687 | -31 | -1.8% | 17,900 |
| 2024/08/27 | 1,711 | 1,734 | 1,702 | 1,718 | +14 | +0.8% | 19,600 |
| 2024/08/26 | 1,697 | 1,721 | 1,691 | 1,704 | -18 | -1% | 18,400 |
| 2024/08/23 | 1,707 | 1,727 | 1,704 | 1,722 | +15 | +0.9% | 13,300 |
| 2024/08/22 | 1,722 | 1,745 | 1,694 | 1,707 | -13 | -0.8% | 28,900 |
| 2024/08/21 | 1,732 | 1,740 | 1,707 | 1,720 | -34 | -1.9% | 24,400 |
| 2024/08/20 | 1,724 | 1,768 | 1,724 | 1,754 | +33 | +1.9% | 22,800 |
| 2024/08/19 | 1,749 | 1,761 | 1,721 | 1,721 | -56 | -3.2% | 44,500 |
| 2024/08/16 | 1,755 | 1,777 | 1,744 | 1,777 | +51 | +3% | 48,900 |
| 2024/08/15 | 1,701 | 1,747 | 1,681 | 1,726 | +26 | +1.5% | 40,500 |
| 2024/08/14 | 1,696 | 1,742 | 1,676 | 1,700 | +8 | +0.5% | 45,700 |
| 2024/08/13 | 1,654 | 1,704 | 1,651 | 1,692 | +54 | +3.3% | 42,000 |
| 2024/08/09 | 1,646 | 1,681 | 1,597 | 1,638 | +32 | +2% | 53,100 |
| 2024/08/08 | 1,610 | 1,646 | 1,593 | 1,606 | -17 | -1% | 76,000 |
| 2024/08/07 | 1,503 | 1,654 | 1,498 | 1,623 | +165 | +11.3% | 99,200 |
| 2024/08/06 | 1,415 | 1,488 | 1,400 | 1,458 | +133 | +10% | 61,100 |
| 2024/08/05 | 1,466 | 1,483 | 1,287 | 1,325 | -261 | -16.5% | 125,000 |
| 2024/08/02 | 1,650 | 1,660 | 1,586 | 1,586 | -137 | -8% | 65,800 |
| 2024/08/01 | 1,798 | 1,798 | 1,706 | 1,723 | -87 | -4.8% | 49,800 |
| 2024/07/31 | 1,754 | 1,810 | 1,745 | 1,810 | +39 | +2.2% | 21,200 |
| 2024/07/30 | 1,770 | 1,781 | 1,770 | 1,771 | -21 | -1.2% | 18,900 |
| 2024/07/29 | 1,783 | 1,804 | 1,775 | 1,792 | +33 | +1.9% | 17,800 |
| 2024/07/26 | 1,749 | 1,784 | 1,741 | 1,759 | +10 | +0.6% | 24,200 |
| 2024/07/25 | 1,769 | 1,780 | 1,742 | 1,749 | -30 | -1.7% | 55,800 |
| 2024/07/24 | 1,799 | 1,812 | 1,769 | 1,779 | -26 | -1.4% | 57,500 |
| 2024/07/23 | 1,817 | 1,825 | 1,799 | 1,805 | -8 | -0.4% | 23,500 |
| 2024/07/22 | 1,865 | 1,865 | 1,813 | 1,813 | -57 | -3% | 31,800 |
| 2024/07/19 | 1,918 | 1,918 | 1,868 | 1,870 | -63 | -3.3% | 41,300 |
| 2024/07/18 | 1,924 | 1,955 | 1,923 | 1,933 | +12 | +0.6% | 47,700 |
| 2024/07/17 | 1,965 | 1,973 | 1,921 | 1,921 | -57 | -2.9% | 30,600 |
| 2024/07/16 | 1,961 | 1,984 | 1,953 | 1,978 | +57 | +3% | 56,000 |
| 2024/07/12 | 1,908 | 1,969 | 1,895 | 1,921 | +8 | +0.4% | 71,400 |
| 2024/07/11 | 1,865 | 1,918 | 1,850 | 1,913 | +88 | +4.8% | 81,000 |
| 2024/07/10 | 1,903 | 1,903 | 1,815 | 1,825 | +2 | +0.1% | 71,000 |
| 2024/07/09 | 1,810 | 1,827 | 1,795 | 1,823 | +35 | +2% | 32,800 |
| 2024/07/08 | 1,814 | 1,840 | 1,788 | 1,788 | -30 | -1.7% | 59,700 |
| 2024/07/05 | 1,853 | 1,871 | 1,815 | 1,818 | -54 | -2.9% | 36,300 |
| 2024/07/04 | 1,857 | 1,876 | 1,851 | 1,872 | +29 | +1.6% | 26,500 |
| 2024/07/03 | 1,834 | 1,852 | 1,833 | 1,843 | +12 | +0.7% | 23,700 |
| 2024/07/02 | 1,825 | 1,844 | 1,809 | 1,831 | +6 | +0.3% | 34,700 |
| 2024/07/01 | 1,836 | 1,845 | 1,815 | 1,825 | -7 | -0.4% | 33,100 |
| 2024/06/28 | 1,852 | 1,855 | 1,815 | 1,832 | -28 | -1.5% | 54,100 |
51～
100
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「ユシロ 化」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 化 | 219,500円 | +4.8% | +21.9% | 4.46% | 7.29倍 | 0.69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 | 673,300円 | +17.2% | +2.1% | 4.46% | 7.23倍 | 0.96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 | 244,600円 | +8.4% | +12.7% | 3.07% | 15.64倍 | 0.97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 | 9,500円 | -12.2% | -34.1% | 0.00% | 30.74倍 | 0.52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 | 29,600円 | +13.7% | - | 4.05% | - | 0.30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
