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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,460 | 1,500 | 1,459 | 1,493 | +41 | +2.8% | 35,500 |
| 2017/05/12 | 1,440 | 1,459 | 1,440 | 1,452 | -1 | -0.1% | 12,800 |
| 2017/05/11 | 1,442 | 1,460 | 1,442 | 1,453 | -9 | -0.6% | 13,300 |
| 2017/05/10 | 1,455 | 1,462 | 1,448 | 1,462 | -2 | -0.1% | 12,300 |
| 2017/05/09 | 1,439 | 1,464 | 1,439 | 1,464 | +10 | +0.7% | 12,100 |
| 2017/05/08 | 1,420 | 1,456 | 1,417 | 1,454 | +38 | +2.7% | 21,000 |
| 2017/05/02 | 1,415 | 1,419 | 1,410 | 1,416 | +13 | +0.9% | 10,300 |
| 2017/05/01 | 1,401 | 1,404 | 1,396 | 1,403 | +2 | +0.1% | 3,700 |
| 2017/04/28 | 1,405 | 1,405 | 1,389 | 1,401 | -4 | -0.3% | 6,700 |
| 2017/04/27 | 1,388 | 1,406 | 1,379 | 1,405 | +17 | +1.2% | 10,000 |
| 2017/04/26 | 1,400 | 1,420 | 1,357 | 1,388 | +1 | +0.1% | 32,600 |
| 2017/04/25 | 1,383 | 1,390 | 1,369 | 1,387 | +14 | +1% | 8,200 |
| 2017/04/24 | 1,376 | 1,376 | 1,357 | 1,373 | +10 | +0.7% | 6,200 |
| 2017/04/21 | 1,349 | 1,363 | 1,349 | 1,363 | +19 | +1.4% | 11,200 |
| 2017/04/20 | 1,336 | 1,352 | 1,333 | 1,344 | +7 | +0.5% | 5,400 |
| 2017/04/19 | 1,336 | 1,357 | 1,336 | 1,337 | -4 | -0.3% | 9,000 |
| 2017/04/18 | 1,347 | 1,347 | 1,334 | 1,341 | +4 | +0.3% | 6,400 |
| 2017/04/17 | 1,341 | 1,344 | 1,331 | 1,337 | +2 | +0.1% | 7,300 |
| 2017/04/14 | 1,327 | 1,335 | 1,325 | 1,335 | -5 | -0.4% | 8,600 |
| 2017/04/13 | 1,332 | 1,341 | 1,332 | 1,340 | -4 | -0.3% | 13,000 |
| 2017/04/12 | 1,351 | 1,355 | 1,331 | 1,344 | -23 | -1.7% | 6,700 |
| 2017/04/11 | 1,360 | 1,371 | 1,355 | 1,367 | -6 | -0.4% | 5,300 |
| 2017/04/10 | 1,397 | 1,397 | 1,369 | 1,373 | -8 | -0.6% | 7,200 |
| 2017/04/07 | 1,354 | 1,382 | 1,351 | 1,381 | +35 | +2.6% | 11,500 |
| 2017/04/06 | 1,360 | 1,383 | 1,344 | 1,346 | -25 | -1.8% | 13,200 |
| 2017/04/05 | 1,381 | 1,398 | 1,368 | 1,371 | -10 | -0.7% | 10,300 |
| 2017/04/04 | 1,389 | 1,390 | 1,370 | 1,381 | ±0 | ±0% | 12,300 |
| 2017/04/03 | 1,386 | 1,393 | 1,361 | 1,381 | +6 | +0.4% | 12,700 |
| 2017/03/31 | 1,397 | 1,398 | 1,375 | 1,375 | -28 | -2% | 16,800 |
| 2017/03/30 | 1,398 | 1,407 | 1,388 | 1,403 | +7 | +0.5% | 7,900 |
| 2017/03/29 | 1,381 | 1,397 | 1,370 | 1,396 | -4 | -0.3% | 15,500 |
| 2017/03/28 | 1,395 | 1,400 | 1,381 | 1,400 | +22 | +1.6% | 20,800 |
| 2017/03/27 | 1,389 | 1,389 | 1,376 | 1,378 | -14 | -1% | 18,300 |
| 2017/03/24 | 1,398 | 1,398 | 1,392 | 1,392 | -5 | -0.4% | 12,400 |
| 2017/03/23 | 1,396 | 1,398 | 1,382 | 1,397 | -3 | -0.2% | 12,800 |
| 2017/03/22 | 1,406 | 1,408 | 1,400 | 1,400 | -21 | -1.5% | 15,700 |
| 2017/03/21 | 1,430 | 1,432 | 1,421 | 1,421 | -9 | -0.6% | 10,400 |
| 2017/03/17 | 1,433 | 1,434 | 1,426 | 1,430 | -5 | -0.3% | 11,700 |
| 2017/03/16 | 1,433 | 1,443 | 1,432 | 1,435 | -3 | -0.2% | 12,900 |
| 2017/03/15 | 1,451 | 1,451 | 1,437 | 1,438 | -13 | -0.9% | 11,100 |
| 2017/03/14 | 1,459 | 1,460 | 1,450 | 1,451 | -23 | -1.6% | 11,800 |
| 2017/03/13 | 1,479 | 1,479 | 1,465 | 1,474 | -5 | -0.3% | 7,600 |
| 2017/03/10 | 1,486 | 1,486 | 1,471 | 1,479 | +13 | +0.9% | 18,700 |
| 2017/03/09 | 1,452 | 1,470 | 1,427 | 1,466 | +9 | +0.6% | 9,400 |
| 2017/03/08 | 1,454 | 1,469 | 1,426 | 1,457 | -14 | -1% | 11,800 |
| 2017/03/07 | 1,465 | 1,471 | 1,459 | 1,471 | +7 | +0.5% | 5,400 |
| 2017/03/06 | 1,447 | 1,464 | 1,447 | 1,464 | +2 | +0.1% | 3,400 |
| 2017/03/03 | 1,445 | 1,464 | 1,445 | 1,462 | ±0 | ±0% | 6,000 |
| 2017/03/02 | 1,460 | 1,467 | 1,449 | 1,462 | +25 | +1.7% | 8,600 |
| 2017/03/01 | 1,459 | 1,459 | 1,431 | 1,437 | -9 | -0.6% | 4,600 |
2001～
2050
件表示中 / 6998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 | 212,400円 | -0.6% | -22.9% | 4.61% | 6.53倍 | 0.65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 | 633,100円 | -7.9% | -19.7% | 5.21% | 9.79倍 | 0.89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 | 260,800円 | +5.6% | +3.6% | 3.07% | 15.42倍 | 0.98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 | 8,700円 | -1.1% | - | 2.30% | 28.16倍 | 0.61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 | 30,800円 | -37.2% | - | 3.90% | - | 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
