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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,085 | 2,100 | 2,075 | 2,082 | -3 | -0.1% | 9,100 |
| 2025/01/20 | 2,083 | 2,105 | 2,050 | 2,085 | +20 | +1% | 25,700 |
| 2025/01/17 | 2,030 | 2,081 | 2,005 | 2,065 | +15 | +0.7% | 31,600 |
| 2025/01/16 | 2,087 | 2,087 | 2,050 | 2,050 | -17 | -0.8% | 16,300 |
| 2025/01/15 | 2,088 | 2,116 | 2,067 | 2,067 | -13 | -0.6% | 14,500 |
| 2025/01/14 | 2,087 | 2,110 | 2,071 | 2,080 | -29 | -1.4% | 20,000 |
| 2025/01/10 | 2,055 | 2,112 | 2,055 | 2,109 | +46 | +2.2% | 23,300 |
| 2025/01/09 | 2,092 | 2,092 | 2,050 | 2,063 | -29 | -1.4% | 31,200 |
| 2025/01/08 | 2,137 | 2,137 | 2,092 | 2,092 | -45 | -2.1% | 24,300 |
| 2025/01/07 | 2,126 | 2,143 | 2,096 | 2,137 | +28 | +1.3% | 30,200 |
| 2025/01/06 | 2,170 | 2,170 | 2,104 | 2,109 | -61 | -2.8% | 38,100 |
| 2024/12/30 | 2,190 | 2,192 | 2,167 | 2,170 | -16 | -0.7% | 24,600 |
| 2024/12/27 | 2,167 | 2,189 | 2,167 | 2,186 | +32 | +1.5% | 17,700 |
| 2024/12/26 | 2,122 | 2,163 | 2,112 | 2,154 | +25 | +1.2% | 31,400 |
| 2024/12/25 | 2,120 | 2,130 | 2,110 | 2,129 | +18 | +0.9% | 15,900 |
| 2024/12/24 | 2,137 | 2,137 | 2,108 | 2,111 | -27 | -1.3% | 12,800 |
| 2024/12/23 | 2,105 | 2,138 | 2,105 | 2,138 | +28 | +1.3% | 17,600 |
| 2024/12/20 | 2,107 | 2,137 | 2,106 | 2,110 | ±0 | ±0% | 27,100 |
| 2024/12/19 | 2,119 | 2,136 | 2,105 | 2,110 | -50 | -2.3% | 21,000 |
| 2024/12/18 | 2,165 | 2,197 | 2,160 | 2,160 | -30 | -1.4% | 39,500 |
| 2024/12/17 | 2,210 | 2,214 | 2,170 | 2,190 | +8 | +0.4% | 42,200 |
| 2024/12/16 | 2,190 | 2,202 | 2,182 | 2,182 | -8 | -0.4% | 31,200 |
| 2024/12/13 | 2,194 | 2,200 | 2,172 | 2,190 | +19 | +0.9% | 41,800 |
| 2024/12/12 | 2,167 | 2,182 | 2,152 | 2,171 | +4 | +0.2% | 33,500 |
| 2024/12/11 | 2,142 | 2,167 | 2,142 | 2,167 | +17 | +0.8% | 20,700 |
| 2024/12/10 | 2,146 | 2,160 | 2,140 | 2,150 | +9 | +0.4% | 39,500 |
| 2024/12/09 | 2,127 | 2,150 | 2,120 | 2,141 | +2 | +0.1% | 29,300 |
| 2024/12/06 | 2,163 | 2,208 | 2,120 | 2,139 | +19 | +0.9% | 47,500 |
| 2024/12/05 | 2,125 | 2,131 | 2,120 | 2,120 | -9 | -0.4% | 35,900 |
| 2024/12/04 | 2,104 | 2,133 | 2,104 | 2,129 | +20 | +0.9% | 55,300 |
| 2024/12/03 | 2,092 | 2,126 | 2,092 | 2,109 | +19 | +0.9% | 45,300 |
| 2024/12/02 | 2,103 | 2,107 | 2,056 | 2,090 | -26 | -1.2% | 30,900 |
| 2024/11/29 | 2,113 | 2,140 | 2,112 | 2,116 | -10 | -0.5% | 41,100 |
| 2024/11/28 | 2,068 | 2,146 | 2,068 | 2,126 | +30 | +1.4% | 65,700 |
| 2024/11/27 | 2,092 | 2,107 | 2,050 | 2,096 | -23 | -1.1% | 66,500 |
| 2024/11/26 | 2,128 | 2,158 | 2,100 | 2,119 | -29 | -1.4% | 49,000 |
| 2024/11/25 | 2,200 | 2,201 | 2,148 | 2,148 | -47 | -2.1% | 54,000 |
| 2024/11/22 | 2,180 | 2,203 | 2,131 | 2,195 | +11 | +0.5% | 49,000 |
| 2024/11/21 | 2,190 | 2,220 | 2,172 | 2,184 | +22 | +1% | 74,900 |
| 2024/11/20 | 2,130 | 2,179 | 2,117 | 2,162 | +32 | +1.5% | 45,900 |
| 2024/11/19 | 2,119 | 2,150 | 2,109 | 2,130 | +17 | +0.8% | 46,200 |
| 2024/11/18 | 2,115 | 2,140 | 2,076 | 2,113 | -10 | -0.5% | 63,600 |
| 2024/11/15 | 2,079 | 2,125 | 2,042 | 2,123 | +45 | +2.2% | 60,600 |
| 2024/11/14 | 2,041 | 2,078 | 2,026 | 2,078 | +45 | +2.2% | 55,300 |
| 2024/11/13 | 2,015 | 2,065 | 2,010 | 2,033 | +17 | +0.8% | 81,200 |
| 2024/11/12 | 2,003 | 2,077 | 1,970 | 2,016 | +69 | +3.5% | 313,600 |
| 2024/11/11 | 1,947 | 1,947 | 1,947 | 1,947 | +400 | +25.9% | 36,500 |
| 2024/11/08 | 1,600 | 1,611 | 1,547 | 1,547 | -48 | -3% | 68,600 |
| 2024/11/07 | 1,555 | 1,600 | 1,555 | 1,595 | +53 | +3.4% | 33,400 |
| 2024/11/06 | 1,553 | 1,561 | 1,539 | 1,542 | -5 | -0.3% | 19,300 |
51～
100
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
