ユシロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,732 | 1,740 | 1,707 | 1,720 | -34 | -1.9% | 24,400 |
| 2024/08/20 | 1,724 | 1,768 | 1,724 | 1,754 | +33 | +1.9% | 22,800 |
| 2024/08/19 | 1,749 | 1,761 | 1,721 | 1,721 | -56 | -3.2% | 44,500 |
| 2024/08/16 | 1,755 | 1,777 | 1,744 | 1,777 | +51 | +3% | 48,900 |
| 2024/08/15 | 1,701 | 1,747 | 1,681 | 1,726 | +26 | +1.5% | 40,500 |
| 2024/08/14 | 1,696 | 1,742 | 1,676 | 1,700 | +8 | +0.5% | 45,700 |
| 2024/08/13 | 1,654 | 1,704 | 1,651 | 1,692 | +54 | +3.3% | 42,000 |
| 2024/08/09 | 1,646 | 1,681 | 1,597 | 1,638 | +32 | +2% | 53,100 |
| 2024/08/08 | 1,610 | 1,646 | 1,593 | 1,606 | -17 | -1% | 76,000 |
| 2024/08/07 | 1,503 | 1,654 | 1,498 | 1,623 | +165 | +11.3% | 99,200 |
| 2024/08/06 | 1,415 | 1,488 | 1,400 | 1,458 | +133 | +10% | 61,100 |
| 2024/08/05 | 1,466 | 1,483 | 1,287 | 1,325 | -261 | -16.5% | 125,000 |
| 2024/08/02 | 1,650 | 1,660 | 1,586 | 1,586 | -137 | -8% | 65,800 |
| 2024/08/01 | 1,798 | 1,798 | 1,706 | 1,723 | -87 | -4.8% | 49,800 |
| 2024/07/31 | 1,754 | 1,810 | 1,745 | 1,810 | +39 | +2.2% | 21,200 |
| 2024/07/30 | 1,770 | 1,781 | 1,770 | 1,771 | -21 | -1.2% | 18,900 |
| 2024/07/29 | 1,783 | 1,804 | 1,775 | 1,792 | +33 | +1.9% | 17,800 |
| 2024/07/26 | 1,749 | 1,784 | 1,741 | 1,759 | +10 | +0.6% | 24,200 |
| 2024/07/25 | 1,769 | 1,780 | 1,742 | 1,749 | -30 | -1.7% | 55,800 |
| 2024/07/24 | 1,799 | 1,812 | 1,769 | 1,779 | -26 | -1.4% | 57,500 |
| 2024/07/23 | 1,817 | 1,825 | 1,799 | 1,805 | -8 | -0.4% | 23,500 |
| 2024/07/22 | 1,865 | 1,865 | 1,813 | 1,813 | -57 | -3% | 31,800 |
| 2024/07/19 | 1,918 | 1,918 | 1,868 | 1,870 | -63 | -3.3% | 41,300 |
| 2024/07/18 | 1,924 | 1,955 | 1,923 | 1,933 | +12 | +0.6% | 47,700 |
| 2024/07/17 | 1,965 | 1,973 | 1,921 | 1,921 | -57 | -2.9% | 30,600 |
| 2024/07/16 | 1,961 | 1,984 | 1,953 | 1,978 | +57 | +3% | 56,000 |
| 2024/07/12 | 1,908 | 1,969 | 1,895 | 1,921 | +8 | +0.4% | 71,400 |
| 2024/07/11 | 1,865 | 1,918 | 1,850 | 1,913 | +88 | +4.8% | 81,000 |
| 2024/07/10 | 1,903 | 1,903 | 1,815 | 1,825 | +2 | +0.1% | 71,000 |
| 2024/07/09 | 1,810 | 1,827 | 1,795 | 1,823 | +35 | +2% | 32,800 |
| 2024/07/08 | 1,814 | 1,840 | 1,788 | 1,788 | -30 | -1.7% | 59,700 |
| 2024/07/05 | 1,853 | 1,871 | 1,815 | 1,818 | -54 | -2.9% | 36,300 |
| 2024/07/04 | 1,857 | 1,876 | 1,851 | 1,872 | +29 | +1.6% | 26,500 |
| 2024/07/03 | 1,834 | 1,852 | 1,833 | 1,843 | +12 | +0.7% | 23,700 |
| 2024/07/02 | 1,825 | 1,844 | 1,809 | 1,831 | +6 | +0.3% | 34,700 |
| 2024/07/01 | 1,836 | 1,845 | 1,815 | 1,825 | -7 | -0.4% | 33,100 |
| 2024/06/28 | 1,852 | 1,855 | 1,815 | 1,832 | -28 | -1.5% | 54,100 |
| 2024/06/27 | 1,860 | 1,879 | 1,850 | 1,860 | +7 | +0.4% | 24,500 |
| 2024/06/26 | 1,851 | 1,860 | 1,842 | 1,853 | +3 | +0.2% | 21,300 |
| 2024/06/25 | 1,871 | 1,871 | 1,840 | 1,850 | -8 | -0.4% | 40,600 |
| 2024/06/24 | 1,879 | 1,887 | 1,848 | 1,858 | -18 | -1% | 31,300 |
| 2024/06/21 | 1,883 | 1,895 | 1,866 | 1,876 | -9 | -0.5% | 48,000 |
| 2024/06/20 | 1,904 | 1,916 | 1,873 | 1,885 | -20 | -1% | 31,000 |
| 2024/06/19 | 1,882 | 1,908 | 1,873 | 1,905 | +27 | +1.4% | 38,700 |
| 2024/06/18 | 1,871 | 1,886 | 1,855 | 1,878 | +44 | +2.4% | 42,500 |
| 2024/06/17 | 1,862 | 1,862 | 1,826 | 1,834 | -63 | -3.3% | 50,800 |
| 2024/06/14 | 1,818 | 1,902 | 1,818 | 1,897 | +73 | +4% | 71,800 |
| 2024/06/13 | 1,890 | 1,895 | 1,823 | 1,824 | -29 | -1.6% | 45,300 |
| 2024/06/12 | 1,914 | 1,918 | 1,848 | 1,853 | -62 | -3.2% | 72,500 |
| 2024/06/11 | 1,880 | 1,938 | 1,880 | 1,915 | +115 | +6.4% | 152,200 |
151～
200
件表示中 / 6926件
類似銘柄と比較する
現在ご覧いただいている「ユシロ」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 | 174,100円 | +4.8% | +21.9% | 5.63% | 5.74倍 | 0.55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 | 574,600円 | +17.2% | +2.1% | 5.74% | 6.03倍 | 0.80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 | 207,400円 | +8.4% | +12.7% | 3.62% | 13.26倍 | 0.82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 | 7,700円 | -26.3% | - | 0.00% | - | 0.42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 | 27,500円 | +18.8% | -91.5% | 4.36% | - | 0.28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
