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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,799 | 1,800 | 1,770 | 1,794 | -2 | -0.1% | 13,500 |
| 2018/05/07 | 1,791 | 1,799 | 1,774 | 1,796 | +4 | +0.2% | 6,000 |
| 2018/05/02 | 1,800 | 1,800 | 1,763 | 1,792 | ±0 | ±0% | 15,900 |
| 2018/05/01 | 1,810 | 1,810 | 1,734 | 1,792 | -21 | -1.2% | 22,500 |
| 2018/04/27 | 1,820 | 1,820 | 1,790 | 1,813 | -3 | -0.2% | 11,000 |
| 2018/04/26 | 1,825 | 1,826 | 1,809 | 1,816 | +4 | +0.2% | 13,400 |
| 2018/04/25 | 1,816 | 1,816 | 1,805 | 1,812 | -3 | -0.2% | 9,400 |
| 2018/04/24 | 1,797 | 1,820 | 1,793 | 1,815 | +34 | +1.9% | 18,700 |
| 2018/04/23 | 1,779 | 1,791 | 1,774 | 1,781 | +2 | +0.1% | 5,800 |
| 2018/04/20 | 1,763 | 1,784 | 1,763 | 1,779 | +16 | +0.9% | 9,900 |
| 2018/04/19 | 1,745 | 1,765 | 1,745 | 1,763 | +19 | +1.1% | 11,200 |
| 2018/04/18 | 1,722 | 1,745 | 1,712 | 1,744 | +35 | +2% | 12,200 |
| 2018/04/17 | 1,732 | 1,732 | 1,708 | 1,709 | -27 | -1.6% | 5,900 |
| 2018/04/16 | 1,729 | 1,736 | 1,705 | 1,736 | +16 | +0.9% | 7,800 |
| 2018/04/13 | 1,729 | 1,729 | 1,716 | 1,720 | +1 | +0.1% | 6,000 |
| 2018/04/12 | 1,739 | 1,739 | 1,712 | 1,719 | -8 | -0.5% | 8,100 |
| 2018/04/11 | 1,747 | 1,747 | 1,712 | 1,727 | +1 | +0.1% | 5,200 |
| 2018/04/10 | 1,704 | 1,741 | 1,704 | 1,726 | +24 | +1.4% | 9,400 |
| 2018/04/09 | 1,704 | 1,710 | 1,679 | 1,702 | -5 | -0.3% | 13,900 |
| 2018/04/06 | 1,704 | 1,716 | 1,687 | 1,707 | +4 | +0.2% | 9,000 |
| 2018/04/05 | 1,701 | 1,716 | 1,693 | 1,703 | +3 | +0.2% | 9,500 |
| 2018/04/04 | 1,708 | 1,735 | 1,682 | 1,700 | -8 | -0.5% | 20,000 |
| 2018/04/03 | 1,708 | 1,726 | 1,687 | 1,708 | -8 | -0.5% | 10,300 |
| 2018/04/02 | 1,750 | 1,750 | 1,708 | 1,716 | -19 | -1.1% | 9,300 |
| 2018/03/30 | 1,759 | 1,759 | 1,719 | 1,735 | ±0 | ±0% | 12,100 |
| 2018/03/29 | 1,753 | 1,762 | 1,706 | 1,735 | +4 | +0.2% | 10,600 |
| 2018/03/28 | 1,739 | 1,739 | 1,650 | 1,731 | -38 | -2.1% | 24,400 |
| 2018/03/27 | 1,721 | 1,772 | 1,710 | 1,769 | +51 | +3% | 22,400 |
| 2018/03/26 | 1,700 | 1,718 | 1,681 | 1,718 | +7 | +0.4% | 17,000 |
| 2018/03/23 | 1,768 | 1,780 | 1,706 | 1,711 | -97 | -5.4% | 29,800 |
| 2018/03/22 | 1,770 | 1,810 | 1,770 | 1,808 | +41 | +2.3% | 20,800 |
| 2018/03/20 | 1,782 | 1,782 | 1,756 | 1,767 | -26 | -1.5% | 12,600 |
| 2018/03/19 | 1,847 | 1,855 | 1,782 | 1,793 | -31 | -1.7% | 15,000 |
| 2018/03/16 | 1,847 | 1,847 | 1,800 | 1,824 | -12 | -0.7% | 23,800 |
| 2018/03/15 | 1,825 | 1,842 | 1,784 | 1,836 | +11 | +0.6% | 31,800 |
| 2018/03/14 | 1,837 | 1,837 | 1,812 | 1,825 | -16 | -0.9% | 12,500 |
| 2018/03/13 | 1,795 | 1,846 | 1,773 | 1,841 | +38 | +2.1% | 22,800 |
| 2018/03/12 | 1,795 | 1,813 | 1,780 | 1,803 | +34 | +1.9% | 14,700 |
| 2018/03/09 | 1,780 | 1,795 | 1,756 | 1,769 | +8 | +0.5% | 27,500 |
| 2018/03/08 | 1,798 | 1,798 | 1,756 | 1,761 | -26 | -1.5% | 16,500 |
| 2018/03/07 | 1,805 | 1,816 | 1,781 | 1,787 | -40 | -2.2% | 19,300 |
| 2018/03/06 | 1,820 | 1,853 | 1,820 | 1,827 | +33 | +1.8% | 14,900 |
| 2018/03/05 | 1,802 | 1,817 | 1,788 | 1,794 | -25 | -1.4% | 19,100 |
| 2018/03/02 | 1,829 | 1,833 | 1,811 | 1,819 | -40 | -2.2% | 20,200 |
| 2018/03/01 | 1,890 | 1,890 | 1,855 | 1,859 | -49 | -2.6% | 15,900 |
| 2018/02/28 | 1,928 | 1,930 | 1,907 | 1,908 | -18 | -0.9% | 18,900 |
| 2018/02/27 | 1,879 | 1,941 | 1,874 | 1,926 | +48 | +2.6% | 38,300 |
| 2018/02/26 | 1,892 | 1,894 | 1,870 | 1,878 | -5 | -0.3% | 14,100 |
| 2018/02/23 | 1,873 | 1,894 | 1,870 | 1,883 | +20 | +1.1% | 15,900 |
| 2018/02/22 | 1,901 | 1,901 | 1,856 | 1,863 | -44 | -2.3% | 13,100 |
1601～
1650
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
