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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,353 | 1,353 | 1,300 | 1,303 | -23 | -1.7% | 5,400 |
2020/10/22 | 1,337 | 1,337 | 1,316 | 1,326 | +4 | +0.3% | 3,700 |
2020/10/21 | 1,319 | 1,325 | 1,319 | 1,322 | +4 | +0.3% | 3,300 |
2020/10/20 | 1,331 | 1,336 | 1,318 | 1,318 | -43 | -3.2% | 3,500 |
2020/10/19 | 1,349 | 1,372 | 1,334 | 1,361 | +39 | +3% | 3,100 |
2020/10/16 | 1,322 | 1,348 | 1,322 | 1,322 | -28 | -2.1% | 3,700 |
2020/10/15 | 1,383 | 1,386 | 1,350 | 1,350 | -40 | -2.9% | 4,000 |
2020/10/14 | 1,389 | 1,395 | 1,371 | 1,390 | -3 | -0.2% | 2,300 |
2020/10/13 | 1,360 | 1,393 | 1,308 | 1,393 | +16 | +1.2% | 6,900 |
2020/10/12 | 1,379 | 1,382 | 1,377 | 1,377 | -7 | -0.5% | 2,800 |
2020/10/09 | 1,390 | 1,390 | 1,375 | 1,384 | -6 | -0.4% | 3,000 |
2020/10/08 | 1,367 | 1,390 | 1,367 | 1,390 | +5 | +0.4% | 4,700 |
2020/10/07 | 1,388 | 1,388 | 1,375 | 1,385 | +3 | +0.2% | 2,800 |
2020/10/06 | 1,389 | 1,389 | 1,346 | 1,382 | -8 | -0.6% | 3,200 |
2020/10/05 | 1,390 | 1,395 | 1,382 | 1,390 | -5 | -0.4% | 11,900 |
2020/10/02 | 1,349 | 1,408 | 1,349 | 1,395 | - | - | 15,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,403 | 1,403 | 1,283 | 1,326 | -66 | -4.7% | 14,200 |
2020/09/29 | 1,403 | 1,420 | 1,330 | 1,392 | -33 | -2.3% | 22,200 |
2020/09/28 | 1,370 | 1,425 | 1,357 | 1,425 | +58 | +4.2% | 23,800 |
2020/09/25 | 1,341 | 1,370 | 1,341 | 1,367 | +28 | +2.1% | 18,000 |
2020/09/24 | 1,339 | 1,340 | 1,326 | 1,339 | -2 | -0.1% | 7,000 |
2020/09/23 | 1,317 | 1,341 | 1,317 | 1,341 | -1 | -0.1% | 9,600 |
2020/09/18 | 1,335 | 1,342 | 1,304 | 1,342 | +7 | +0.5% | 11,100 |
2020/09/17 | 1,326 | 1,335 | 1,308 | 1,335 | +10 | +0.8% | 5,200 |
2020/09/16 | 1,299 | 1,325 | 1,288 | 1,325 | +16 | +1.2% | 14,800 |
2020/09/15 | 1,326 | 1,326 | 1,300 | 1,309 | -2 | -0.2% | 3,200 |
2020/09/14 | 1,335 | 1,335 | 1,256 | 1,311 | -24 | -1.8% | 12,200 |
2020/09/11 | 1,336 | 1,336 | 1,316 | 1,335 | +20 | +1.5% | 15,200 |
2020/09/10 | 1,283 | 1,331 | 1,274 | 1,315 | +32 | +2.5% | 10,800 |
2020/09/09 | 1,275 | 1,283 | 1,259 | 1,283 | -3 | -0.2% | 12,600 |
2020/09/08 | 1,252 | 1,286 | 1,250 | 1,286 | +41 | +3.3% | 9,900 |
2020/09/07 | 1,264 | 1,264 | 1,242 | 1,245 | -11 | -0.9% | 4,000 |
2020/09/04 | 1,263 | 1,267 | 1,250 | 1,256 | -7 | -0.6% | 6,400 |
2020/09/03 | 1,269 | 1,274 | 1,261 | 1,263 | -3 | -0.2% | 7,000 |
2020/09/02 | 1,289 | 1,289 | 1,258 | 1,266 | -2 | -0.2% | 5,700 |
2020/09/01 | 1,271 | 1,276 | 1,258 | 1,268 | +3 | +0.2% | 6,100 |
2020/08/31 | 1,293 | 1,303 | 1,265 | 1,265 | -18 | -1.4% | 5,300 |
2020/08/28 | 1,305 | 1,309 | 1,276 | 1,283 | -10 | -0.8% | 8,300 |
2020/08/27 | 1,292 | 1,300 | 1,288 | 1,293 | +11 | +0.9% | 4,100 |
2020/08/26 | 1,279 | 1,293 | 1,276 | 1,282 | -3 | -0.2% | 2,700 |
2020/08/25 | 1,288 | 1,290 | 1,271 | 1,285 | +12 | +0.9% | 8,500 |
2020/08/24 | 1,300 | 1,300 | 1,270 | 1,273 | -30 | -2.3% | 4,400 |
2020/08/21 | 1,303 | 1,303 | 1,303 | 1,303 | +3 | +0.2% | 700 |
2020/08/20 | 1,302 | 1,302 | 1,300 | 1,300 | -13 | -1% | 2,000 |
2020/08/19 | 1,315 | 1,320 | 1,313 | 1,313 | -2 | -0.2% | 900 |
2020/08/18 | 1,316 | 1,327 | 1,309 | 1,315 | -6 | -0.5% | 4,400 |
2020/08/17 | 1,317 | 1,324 | 1,302 | 1,321 | -2 | -0.2% | 2,600 |
2020/08/14 | 1,355 | 1,355 | 1,299 | 1,323 | -32 | -2.4% | 10,300 |
2020/08/13 | 1,342 | 1,355 | 1,339 | 1,355 | +16 | +1.2% | 5,700 |
1001~
1050
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