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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,614 | 1,616 | 1,587 | 1,604 | -12 | -0.7% | 59,900 |
2023/09/25 | 1,633 | 1,637 | 1,606 | 1,616 | -7 | -0.4% | 62,500 |
2023/09/22 | 1,601 | 1,644 | 1,589 | 1,623 | -2 | -0.1% | 100,500 |
2023/09/21 | 1,650 | 1,666 | 1,615 | 1,625 | -28 | -1.7% | 102,200 |
2023/09/20 | 1,741 | 1,748 | 1,642 | 1,653 | -63 | -3.7% | 222,700 |
2023/09/19 | 1,690 | 1,716 | 1,676 | 1,716 | +62 | +3.7% | 203,500 |
2023/09/15 | 1,626 | 1,668 | 1,623 | 1,654 | +68 | +4.3% | 167,600 |
2023/09/14 | 1,619 | 1,619 | 1,576 | 1,586 | -30 | -1.9% | 113,900 |
2023/09/13 | 1,655 | 1,670 | 1,602 | 1,616 | -32 | -1.9% | 152,900 |
2023/09/12 | 1,595 | 1,648 | 1,586 | 1,648 | +85 | +5.4% | 166,400 |
2023/09/11 | 1,601 | 1,622 | 1,557 | 1,563 | -23 | -1.5% | 116,800 |
2023/09/08 | 1,552 | 1,595 | 1,550 | 1,586 | +23 | +1.5% | 135,700 |
2023/09/07 | 1,525 | 1,590 | 1,522 | 1,563 | +65 | +4.3% | 200,400 |
2023/09/06 | 1,490 | 1,517 | 1,489 | 1,498 | +7 | +0.5% | 95,800 |
2023/09/05 | 1,490 | 1,506 | 1,480 | 1,491 | -13 | -0.9% | 54,200 |
2023/09/04 | 1,477 | 1,510 | 1,461 | 1,504 | +27 | +1.8% | 69,600 |
2023/09/01 | 1,478 | 1,493 | 1,470 | 1,477 | +3 | +0.2% | 57,800 |
2023/08/31 | 1,487 | 1,518 | 1,473 | 1,474 | -5 | -0.3% | 87,100 |
2023/08/30 | 1,452 | 1,497 | 1,452 | 1,479 | +29 | +2% | 71,800 |
2023/08/29 | 1,473 | 1,473 | 1,442 | 1,450 | +16 | +1.1% | 87,100 |
2023/08/28 | 1,405 | 1,434 | 1,404 | 1,434 | +40 | +2.9% | 36,100 |
2023/08/25 | 1,375 | 1,420 | 1,357 | 1,394 | +12 | +0.9% | 59,900 |
2023/08/24 | 1,393 | 1,402 | 1,378 | 1,382 | -13 | -0.9% | 39,000 |
2023/08/23 | 1,341 | 1,403 | 1,339 | 1,395 | +37 | +2.7% | 51,100 |
2023/08/22 | 1,335 | 1,358 | 1,331 | 1,358 | +17 | +1.3% | 49,100 |
2023/08/21 | 1,353 | 1,362 | 1,330 | 1,341 | -12 | -0.9% | 67,700 |
2023/08/18 | 1,373 | 1,386 | 1,342 | 1,353 | -41 | -2.9% | 51,600 |
2023/08/17 | 1,385 | 1,394 | 1,344 | 1,394 | +12 | +0.9% | 76,700 |
2023/08/16 | 1,398 | 1,405 | 1,380 | 1,382 | -31 | -2.2% | 44,400 |
2023/08/15 | 1,420 | 1,437 | 1,410 | 1,413 | -10 | -0.7% | 43,400 |
2023/08/14 | 1,430 | 1,470 | 1,393 | 1,423 | -2 | -0.1% | 125,400 |
2023/08/10 | 1,392 | 1,431 | 1,372 | 1,425 | +20 | +1.4% | 124,900 |
2023/08/09 | 1,456 | 1,458 | 1,381 | 1,405 | -50 | -3.4% | 225,400 |
2023/08/08 | 1,570 | 1,570 | 1,441 | 1,455 | -20 | -1.4% | 741,300 |
2023/08/07 | 1,475 | 1,475 | 1,475 | 1,475 | +300 | +25.5% | 62,200 |
2023/08/04 | 1,169 | 1,182 | 1,156 | 1,175 | +4 | +0.3% | 80,800 |
2023/08/03 | 1,147 | 1,202 | 1,145 | 1,171 | +21 | +1.8% | 105,700 |
2023/08/02 | 1,180 | 1,188 | 1,142 | 1,150 | -47 | -3.9% | 100,200 |
2023/08/01 | 1,210 | 1,210 | 1,180 | 1,197 | -8 | -0.7% | 73,100 |
2023/07/31 | 1,184 | 1,213 | 1,175 | 1,205 | +21 | +1.8% | 71,000 |
2023/07/28 | 1,183 | 1,184 | 1,145 | 1,184 | -6 | -0.5% | 92,600 |
2023/07/27 | 1,157 | 1,190 | 1,157 | 1,190 | +44 | +3.8% | 62,900 |
2023/07/26 | 1,128 | 1,147 | 1,121 | 1,146 | +25 | +2.2% | 34,700 |
2023/07/25 | 1,122 | 1,131 | 1,119 | 1,121 | +3 | +0.3% | 39,800 |
2023/07/24 | 1,110 | 1,119 | 1,101 | 1,118 | +15 | +1.4% | 32,300 |
2023/07/21 | 1,096 | 1,109 | 1,095 | 1,103 | ±0 | ±0% | 25,200 |
2023/07/20 | 1,099 | 1,107 | 1,091 | 1,103 | +9 | +0.8% | 41,300 |
2023/07/19 | 1,094 | 1,095 | 1,085 | 1,094 | +16 | +1.5% | 31,000 |
2023/07/18 | 1,074 | 1,081 | 1,074 | 1,078 | +4 | +0.4% | 38,100 |
2023/07/14 | 1,090 | 1,090 | 1,061 | 1,074 | -5 | -0.5% | 46,700 |
151~
200
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