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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,850 | 1,865 | 1,831 | 1,848 | +4 | +0.2% | 18,800 |
| 2015/01/29 | 1,852 | 1,869 | 1,841 | 1,844 | -44 | -2.3% | 16,000 |
| 2015/01/28 | 1,876 | 1,909 | 1,850 | 1,888 | +2 | +0.1% | 48,700 |
| 2015/01/27 | 1,808 | 1,886 | 1,807 | 1,886 | +99 | +5.5% | 95,800 |
| 2015/01/26 | 1,736 | 1,798 | 1,736 | 1,787 | +22 | +1.2% | 25,300 |
| 2015/01/23 | 1,784 | 1,784 | 1,742 | 1,765 | -13 | -0.7% | 21,100 |
| 2015/01/22 | 1,786 | 1,795 | 1,730 | 1,778 | +2 | +0.1% | 35,400 |
| 2015/01/21 | 1,790 | 1,790 | 1,738 | 1,776 | +1 | +0.1% | 29,500 |
| 2015/01/20 | 1,767 | 1,777 | 1,746 | 1,775 | +30 | +1.7% | 19,800 |
| 2015/01/19 | 1,769 | 1,769 | 1,735 | 1,745 | ±0 | ±0% | 16,100 |
| 2015/01/16 | 1,750 | 1,764 | 1,717 | 1,745 | -54 | -3% | 29,700 |
| 2015/01/15 | 1,783 | 1,837 | 1,772 | 1,799 | +38 | +2.2% | 30,200 |
| 2015/01/14 | 1,751 | 1,826 | 1,751 | 1,761 | -3 | -0.2% | 40,500 |
| 2015/01/13 | 1,757 | 1,767 | 1,711 | 1,764 | -33 | -1.8% | 40,600 |
| 2015/01/09 | 1,755 | 1,806 | 1,745 | 1,797 | +46 | +2.6% | 40,100 |
| 2015/01/08 | 1,840 | 1,862 | 1,740 | 1,751 | -87 | -4.7% | 96,700 |
| 2015/01/07 | 1,829 | 1,900 | 1,827 | 1,838 | +11 | +0.6% | 91,200 |
| 2015/01/06 | 1,779 | 1,850 | 1,752 | 1,827 | +39 | +2.2% | 127,000 |
| 2015/01/05 | 1,683 | 1,799 | 1,683 | 1,788 | +79 | +4.6% | 85,400 |
| 2014/12/30 | 1,788 | 1,813 | 1,706 | 1,709 | -67 | -3.8% | 69,400 |
| 2014/12/29 | 1,746 | 1,828 | 1,746 | 1,776 | +12 | +0.7% | 64,500 |
| 2014/12/26 | 1,774 | 1,777 | 1,730 | 1,764 | -21 | -1.2% | 61,800 |
| 2014/12/25 | 1,790 | 1,843 | 1,775 | 1,785 | +8 | +0.5% | 75,900 |
| 2014/12/24 | 1,866 | 1,876 | 1,771 | 1,777 | -27 | -1.5% | 129,900 |
| 2014/12/22 | 1,749 | 1,834 | 1,712 | 1,804 | +122 | +7.3% | 163,600 |
| 2014/12/19 | 1,635 | 1,684 | 1,623 | 1,682 | +72 | +4.5% | 118,300 |
| 2014/12/18 | 1,550 | 1,646 | 1,543 | 1,610 | +129 | +8.7% | 171,200 |
| 2014/12/17 | 1,450 | 1,489 | 1,450 | 1,481 | +19 | +1.3% | 23,300 |
| 2014/12/16 | 1,475 | 1,490 | 1,458 | 1,462 | -48 | -3.2% | 29,800 |
| 2014/12/15 | 1,524 | 1,524 | 1,501 | 1,510 | -39 | -2.5% | 14,500 |
| 2014/12/12 | 1,533 | 1,565 | 1,533 | 1,549 | +5 | +0.3% | 33,900 |
| 2014/12/11 | 1,550 | 1,564 | 1,502 | 1,544 | -20 | -1.3% | 28,000 |
| 2014/12/10 | 1,568 | 1,580 | 1,550 | 1,564 | ±0 | ±0% | 54,400 |
| 2014/12/09 | 1,546 | 1,565 | 1,534 | 1,564 | +14 | +0.9% | 23,900 |
| 2014/12/08 | 1,549 | 1,556 | 1,544 | 1,550 | +1 | +0.1% | 27,200 |
| 2014/12/05 | 1,551 | 1,554 | 1,534 | 1,549 | +6 | +0.4% | 36,700 |
| 2014/12/04 | 1,550 | 1,550 | 1,511 | 1,543 | -8 | -0.5% | 50,200 |
| 2014/12/03 | 1,557 | 1,560 | 1,530 | 1,551 | -8 | -0.5% | 59,000 |
| 2014/12/02 | 1,498 | 1,567 | 1,493 | 1,559 | +61 | +4.1% | 76,000 |
| 2014/12/01 | 1,481 | 1,502 | 1,475 | 1,498 | +21 | +1.4% | 20,200 |
| 2014/11/28 | 1,468 | 1,482 | 1,468 | 1,477 | +8 | +0.5% | 7,600 |
| 2014/11/27 | 1,474 | 1,493 | 1,468 | 1,469 | -5 | -0.3% | 22,800 |
| 2014/11/26 | 1,480 | 1,480 | 1,460 | 1,474 | -6 | -0.4% | 19,300 |
| 2014/11/25 | 1,489 | 1,505 | 1,477 | 1,480 | +5 | +0.3% | 35,900 |
| 2014/11/21 | 1,465 | 1,476 | 1,447 | 1,475 | +14 | +1% | 15,400 |
| 2014/11/20 | 1,474 | 1,474 | 1,458 | 1,461 | +1 | +0.1% | 9,500 |
| 2014/11/19 | 1,473 | 1,478 | 1,456 | 1,460 | -10 | -0.7% | 16,500 |
| 2014/11/18 | 1,434 | 1,470 | 1,430 | 1,470 | +47 | +3.3% | 43,900 |
| 2014/11/17 | 1,433 | 1,445 | 1,420 | 1,423 | -20 | -1.4% | 24,400 |
| 2014/11/14 | 1,467 | 1,467 | 1,425 | 1,443 | -15 | -1% | 39,700 |
2401～
2450
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
