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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,660 | 1,683 | 1,613 | 1,631 | -63 | -3.7% | 118,600 |
2023/12/07 | 1,699 | 1,705 | 1,685 | 1,694 | -21 | -1.2% | 40,300 |
2023/12/06 | 1,640 | 1,721 | 1,640 | 1,715 | +76 | +4.6% | 106,200 |
2023/12/05 | 1,689 | 1,701 | 1,637 | 1,639 | -64 | -3.8% | 103,800 |
2023/12/04 | 1,712 | 1,737 | 1,689 | 1,703 | -20 | -1.2% | 64,100 |
2023/12/01 | 1,758 | 1,758 | 1,716 | 1,723 | +5 | +0.3% | 49,600 |
2023/11/30 | 1,698 | 1,722 | 1,661 | 1,718 | +16 | +0.9% | 81,600 |
2023/11/29 | 1,737 | 1,760 | 1,702 | 1,702 | -48 | -2.7% | 70,100 |
2023/11/28 | 1,769 | 1,788 | 1,728 | 1,750 | +5 | +0.3% | 80,200 |
2023/11/27 | 1,778 | 1,813 | 1,744 | 1,745 | -34 | -1.9% | 126,100 |
2023/11/24 | 1,698 | 1,782 | 1,698 | 1,779 | +92 | +5.5% | 197,100 |
2023/11/22 | 1,676 | 1,754 | 1,671 | 1,687 | +4 | +0.2% | 121,400 |
2023/11/21 | 1,657 | 1,690 | 1,618 | 1,683 | +30 | +1.8% | 119,400 |
2023/11/20 | 1,715 | 1,722 | 1,653 | 1,653 | -55 | -3.2% | 100,200 |
2023/11/17 | 1,703 | 1,714 | 1,678 | 1,708 | +4 | +0.2% | 72,500 |
2023/11/16 | 1,674 | 1,705 | 1,669 | 1,704 | +23 | +1.4% | 76,600 |
2023/11/15 | 1,681 | 1,701 | 1,654 | 1,681 | +22 | +1.3% | 107,600 |
2023/11/14 | 1,665 | 1,688 | 1,642 | 1,659 | -6 | -0.4% | 93,600 |
2023/11/13 | 1,684 | 1,715 | 1,659 | 1,665 | +11 | +0.7% | 179,200 |
2023/11/10 | 1,600 | 1,656 | 1,594 | 1,654 | +35 | +2.2% | 121,300 |
2023/11/09 | 1,582 | 1,619 | 1,553 | 1,619 | +22 | +1.4% | 149,600 |
2023/11/08 | 1,578 | 1,614 | 1,570 | 1,597 | +35 | +2.2% | 205,900 |
2023/11/07 | 1,620 | 1,622 | 1,548 | 1,562 | +21 | +1.4% | 498,100 |
2023/11/06 | 1,510 | 1,546 | 1,506 | 1,541 | +67 | +4.5% | 208,400 |
2023/11/02 | 1,488 | 1,492 | 1,453 | 1,474 | +6 | +0.4% | 54,000 |
2023/11/01 | 1,487 | 1,489 | 1,465 | 1,468 | +6 | +0.4% | 46,600 |
2023/10/31 | 1,445 | 1,464 | 1,430 | 1,462 | +20 | +1.4% | 56,200 |
2023/10/30 | 1,458 | 1,468 | 1,429 | 1,442 | -35 | -2.4% | 46,800 |
2023/10/27 | 1,439 | 1,477 | 1,439 | 1,477 | +42 | +2.9% | 36,000 |
2023/10/26 | 1,450 | 1,467 | 1,429 | 1,435 | -33 | -2.2% | 24,500 |
2023/10/25 | 1,474 | 1,481 | 1,460 | 1,468 | +16 | +1.1% | 35,500 |
2023/10/24 | 1,439 | 1,458 | 1,413 | 1,452 | +3 | +0.2% | 63,600 |
2023/10/23 | 1,470 | 1,475 | 1,449 | 1,449 | -45 | -3% | 52,300 |
2023/10/20 | 1,484 | 1,504 | 1,468 | 1,494 | -7 | -0.5% | 45,800 |
2023/10/19 | 1,498 | 1,514 | 1,494 | 1,501 | -27 | -1.8% | 40,400 |
2023/10/18 | 1,533 | 1,535 | 1,510 | 1,528 | -1 | -0.1% | 29,100 |
2023/10/17 | 1,527 | 1,550 | 1,510 | 1,529 | +36 | +2.4% | 56,200 |
2023/10/16 | 1,512 | 1,523 | 1,482 | 1,493 | -26 | -1.7% | 55,500 |
2023/10/13 | 1,532 | 1,541 | 1,514 | 1,519 | -16 | -1% | 63,700 |
2023/10/12 | 1,515 | 1,535 | 1,488 | 1,535 | +4 | +0.3% | 64,600 |
2023/10/11 | 1,544 | 1,555 | 1,525 | 1,531 | +16 | +1.1% | 80,600 |
2023/10/10 | 1,519 | 1,529 | 1,495 | 1,515 | +78 | +5.4% | 99,800 |
2023/10/06 | 1,445 | 1,451 | 1,425 | 1,437 | -12 | -0.8% | 46,400 |
2023/10/05 | 1,416 | 1,452 | 1,415 | 1,449 | +34 | +2.4% | 61,200 |
2023/10/04 | 1,392 | 1,440 | 1,371 | 1,415 | -23 | -1.6% | 128,100 |
2023/10/03 | 1,468 | 1,478 | 1,428 | 1,438 | -57 | -3.8% | 132,000 |
2023/10/02 | 1,542 | 1,552 | 1,492 | 1,495 | -49 | -3.2% | 123,000 |
2023/09/29 | 1,620 | 1,620 | 1,540 | 1,544 | -71 | -4.4% | 133,900 |
2023/09/28 | 1,598 | 1,659 | 1,597 | 1,615 | -7 | -0.4% | 108,700 |
2023/09/27 | 1,594 | 1,654 | 1,593 | 1,622 | +18 | +1.1% | 152,000 |
101~
150
件表示中 / 6705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 | 198,100円 | +13.2% | +230.8% | 3.53% | 8.53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 |
日本コークス | 12,600円 | -21.4% | - | 2.38% | 20.36倍 | 0.66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 | 47,200円 | -14.4% | +67.9% | 2.12% | 5.28倍 | 0.44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。上流開発から撤退 |
BPカストロール | 100,200円 | +11.0% | +21.8% | 4.19% | 24.21倍 | 2.31倍 |
|
石油メジャーBPが実質筆頭株主。自動車用潤滑油が主力。カー用品店、ディーラー等販路多様 |
MORESCO | 129,000円 | +6.6% | +1.3% | 3.49% | 11.26倍 | 0.59倍 |
|
独立系の化学品メーカー。自動車向けなど特殊潤滑油、合成潤滑油、素材、ホットメルトが4本柱 |
市場注目の銘柄
チャート関連のコラム