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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,633 | 1,635 | 1,606 | 1,623 | -10 | -0.6% | 30,700 |
| 2017/09/21 | 1,625 | 1,643 | 1,625 | 1,633 | +7 | +0.4% | 20,700 |
| 2017/09/20 | 1,644 | 1,644 | 1,610 | 1,626 | -7 | -0.4% | 21,500 |
| 2017/09/19 | 1,660 | 1,660 | 1,600 | 1,633 | +6 | +0.4% | 50,500 |
| 2017/09/15 | 1,611 | 1,634 | 1,607 | 1,627 | +19 | +1.2% | 23,700 |
| 2017/09/14 | 1,600 | 1,616 | 1,593 | 1,608 | -3 | -0.2% | 17,400 |
| 2017/09/13 | 1,584 | 1,614 | 1,584 | 1,611 | +37 | +2.4% | 16,100 |
| 2017/09/12 | 1,599 | 1,605 | 1,561 | 1,574 | -3 | -0.2% | 22,300 |
| 2017/09/11 | 1,572 | 1,579 | 1,559 | 1,577 | +18 | +1.2% | 24,000 |
| 2017/09/08 | 1,570 | 1,586 | 1,538 | 1,559 | -14 | -0.9% | 28,300 |
| 2017/09/07 | 1,558 | 1,587 | 1,541 | 1,573 | +36 | +2.3% | 29,300 |
| 2017/09/06 | 1,553 | 1,556 | 1,511 | 1,537 | -23 | -1.5% | 21,200 |
| 2017/09/05 | 1,568 | 1,590 | 1,560 | 1,560 | -7 | -0.4% | 31,400 |
| 2017/09/04 | 1,639 | 1,643 | 1,498 | 1,567 | -81 | -4.9% | 62,700 |
| 2017/09/01 | 1,660 | 1,664 | 1,638 | 1,648 | -8 | -0.5% | 21,600 |
| 2017/08/31 | 1,650 | 1,659 | 1,645 | 1,656 | +14 | +0.9% | 20,400 |
| 2017/08/30 | 1,624 | 1,646 | 1,563 | 1,642 | +30 | +1.9% | 41,800 |
| 2017/08/29 | 1,618 | 1,625 | 1,610 | 1,612 | -6 | -0.4% | 21,600 |
| 2017/08/28 | 1,616 | 1,626 | 1,611 | 1,618 | +11 | +0.7% | 20,100 |
| 2017/08/25 | 1,591 | 1,614 | 1,588 | 1,607 | +19 | +1.2% | 40,000 |
| 2017/08/24 | 1,580 | 1,594 | 1,574 | 1,588 | +13 | +0.8% | 37,200 |
| 2017/08/23 | 1,564 | 1,580 | 1,562 | 1,575 | +14 | +0.9% | 12,600 |
| 2017/08/22 | 1,580 | 1,580 | 1,560 | 1,561 | -14 | -0.9% | 12,200 |
| 2017/08/21 | 1,563 | 1,579 | 1,552 | 1,575 | +17 | +1.1% | 15,600 |
| 2017/08/18 | 1,558 | 1,567 | 1,545 | 1,558 | -11 | -0.7% | 11,800 |
| 2017/08/17 | 1,560 | 1,573 | 1,560 | 1,569 | +4 | +0.3% | 9,400 |
| 2017/08/16 | 1,568 | 1,574 | 1,560 | 1,565 | -3 | -0.2% | 19,300 |
| 2017/08/15 | 1,572 | 1,575 | 1,554 | 1,568 | -1 | -0.1% | 12,100 |
| 2017/08/14 | 1,570 | 1,578 | 1,564 | 1,569 | -16 | -1% | 17,200 |
| 2017/08/10 | 1,578 | 1,585 | 1,567 | 1,585 | +14 | +0.9% | 14,800 |
| 2017/08/09 | 1,575 | 1,579 | 1,560 | 1,571 | -4 | -0.3% | 16,500 |
| 2017/08/08 | 1,551 | 1,578 | 1,551 | 1,575 | +16 | +1% | 24,800 |
| 2017/08/07 | 1,543 | 1,560 | 1,543 | 1,559 | +19 | +1.2% | 23,800 |
| 2017/08/04 | 1,540 | 1,543 | 1,530 | 1,540 | +3 | +0.2% | 7,900 |
| 2017/08/03 | 1,510 | 1,538 | 1,499 | 1,537 | +12 | +0.8% | 19,500 |
| 2017/08/02 | 1,518 | 1,527 | 1,504 | 1,525 | +7 | +0.5% | 13,000 |
| 2017/08/01 | 1,503 | 1,519 | 1,503 | 1,518 | +15 | +1% | 12,900 |
| 2017/07/31 | 1,496 | 1,552 | 1,438 | 1,503 | +1 | +0.1% | 45,400 |
| 2017/07/28 | 1,500 | 1,506 | 1,497 | 1,502 | -1 | -0.1% | 11,900 |
| 2017/07/27 | 1,500 | 1,513 | 1,500 | 1,503 | +5 | +0.3% | 12,400 |
| 2017/07/26 | 1,508 | 1,513 | 1,492 | 1,498 | -5 | -0.3% | 11,700 |
| 2017/07/25 | 1,510 | 1,513 | 1,501 | 1,503 | -10 | -0.7% | 8,900 |
| 2017/07/24 | 1,500 | 1,514 | 1,500 | 1,513 | +8 | +0.5% | 12,800 |
| 2017/07/21 | 1,500 | 1,510 | 1,495 | 1,505 | +3 | +0.2% | 9,800 |
| 2017/07/20 | 1,502 | 1,518 | 1,497 | 1,502 | ±0 | ±0% | 16,300 |
| 2017/07/19 | 1,501 | 1,516 | 1,500 | 1,502 | -9 | -0.6% | 19,800 |
| 2017/07/18 | 1,524 | 1,524 | 1,503 | 1,511 | -6 | -0.4% | 18,800 |
| 2017/07/14 | 1,496 | 1,526 | 1,496 | 1,517 | +14 | +0.9% | 15,000 |
| 2017/07/13 | 1,497 | 1,509 | 1,496 | 1,503 | +4 | +0.3% | 9,500 |
| 2017/07/12 | 1,507 | 1,507 | 1,494 | 1,499 | -12 | -0.8% | 8,600 |
1751～
1800
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
