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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,760 | 1,804 | 1,760 | 1,800 | +41 | +2.3% | 53,700 |
| 2024/06/07 | 1,746 | 1,783 | 1,743 | 1,759 | +20 | +1.2% | 58,300 |
| 2024/06/06 | 1,730 | 1,745 | 1,730 | 1,739 | +15 | +0.9% | 15,800 |
| 2024/06/05 | 1,735 | 1,735 | 1,716 | 1,724 | -21 | -1.2% | 40,400 |
| 2024/06/04 | 1,720 | 1,745 | 1,715 | 1,745 | +23 | +1.3% | 26,200 |
| 2024/06/03 | 1,700 | 1,755 | 1,700 | 1,722 | +14 | +0.8% | 45,500 |
| 2024/05/31 | 1,671 | 1,714 | 1,653 | 1,708 | +37 | +2.2% | 53,900 |
| 2024/05/30 | 1,653 | 1,671 | 1,634 | 1,671 | +9 | +0.5% | 44,200 |
| 2024/05/29 | 1,670 | 1,691 | 1,652 | 1,662 | -15 | -0.9% | 47,900 |
| 2024/05/28 | 1,703 | 1,723 | 1,677 | 1,677 | -26 | -1.5% | 46,500 |
| 2024/05/27 | 1,725 | 1,734 | 1,691 | 1,703 | -28 | -1.6% | 64,400 |
| 2024/05/24 | 1,725 | 1,746 | 1,705 | 1,731 | -13 | -0.7% | 39,500 |
| 2024/05/23 | 1,768 | 1,773 | 1,721 | 1,744 | -17 | -1% | 33,000 |
| 2024/05/22 | 1,791 | 1,801 | 1,753 | 1,761 | -11 | -0.6% | 61,200 |
| 2024/05/21 | 1,725 | 1,790 | 1,713 | 1,772 | +63 | +3.7% | 87,000 |
| 2024/05/20 | 1,652 | 1,725 | 1,652 | 1,709 | +59 | +3.6% | 65,600 |
| 2024/05/17 | 1,684 | 1,686 | 1,650 | 1,650 | -34 | -2% | 92,900 |
| 2024/05/16 | 1,691 | 1,740 | 1,667 | 1,684 | -192 | -10.2% | 174,400 |
| 2024/05/15 | 1,899 | 1,912 | 1,870 | 1,876 | -48 | -2.5% | 121,800 |
| 2024/05/14 | 1,939 | 1,939 | 1,888 | 1,924 | -13 | -0.7% | 69,800 |
| 2024/05/13 | 1,980 | 1,980 | 1,937 | 1,937 | -44 | -2.2% | 50,700 |
| 2024/05/10 | 1,973 | 1,997 | 1,964 | 1,981 | +18 | +0.9% | 29,300 |
| 2024/05/09 | 1,977 | 1,980 | 1,942 | 1,963 | -16 | -0.8% | 23,800 |
| 2024/05/08 | 1,982 | 1,992 | 1,972 | 1,979 | -13 | -0.7% | 19,600 |
| 2024/05/07 | 1,981 | 2,003 | 1,981 | 1,992 | +27 | +1.4% | 24,200 |
| 2024/05/02 | 1,952 | 1,978 | 1,952 | 1,965 | -2 | -0.1% | 20,100 |
| 2024/05/01 | 1,963 | 1,967 | 1,935 | 1,967 | -12 | -0.6% | 39,100 |
| 2024/04/30 | 1,947 | 1,993 | 1,935 | 1,979 | +23 | +1.2% | 30,500 |
| 2024/04/26 | 1,947 | 1,975 | 1,936 | 1,956 | +6 | +0.3% | 33,500 |
| 2024/04/25 | 1,965 | 1,977 | 1,948 | 1,950 | -28 | -1.4% | 35,700 |
| 2024/04/24 | 1,965 | 1,982 | 1,935 | 1,978 | +37 | +1.9% | 24,700 |
| 2024/04/23 | 1,946 | 1,967 | 1,920 | 1,941 | +12 | +0.6% | 27,000 |
| 2024/04/22 | 1,927 | 1,950 | 1,906 | 1,929 | +12 | +0.6% | 28,300 |
| 2024/04/19 | 1,953 | 1,961 | 1,893 | 1,917 | -53 | -2.7% | 46,600 |
| 2024/04/18 | 1,920 | 1,981 | 1,911 | 1,970 | +35 | +1.8% | 30,300 |
| 2024/04/17 | 1,965 | 1,965 | 1,921 | 1,935 | -22 | -1.1% | 37,500 |
| 2024/04/16 | 2,013 | 2,013 | 1,957 | 1,957 | -83 | -4.1% | 62,400 |
| 2024/04/15 | 2,004 | 2,040 | 1,982 | 2,040 | -8 | -0.4% | 45,700 |
| 2024/04/12 | 2,051 | 2,068 | 2,024 | 2,048 | +5 | +0.2% | 42,100 |
| 2024/04/11 | 2,063 | 2,078 | 2,043 | 2,043 | -37 | -1.8% | 25,800 |
| 2024/04/10 | 2,090 | 2,095 | 2,066 | 2,080 | -11 | -0.5% | 27,900 |
| 2024/04/09 | 2,074 | 2,100 | 2,063 | 2,091 | +23 | +1.1% | 35,700 |
| 2024/04/08 | 2,058 | 2,074 | 2,045 | 2,068 | +43 | +2.1% | 41,900 |
| 2024/04/05 | 2,018 | 2,047 | 2,002 | 2,025 | -50 | -2.4% | 53,600 |
| 2024/04/04 | 2,075 | 2,110 | 2,061 | 2,075 | +13 | +0.6% | 44,000 |
| 2024/04/03 | 2,047 | 2,096 | 2,021 | 2,062 | +14 | +0.7% | 65,800 |
| 2024/04/02 | 2,106 | 2,124 | 2,036 | 2,048 | -50 | -2.4% | 91,400 |
| 2024/04/01 | 2,245 | 2,245 | 2,098 | 2,098 | -125 | -5.6% | 84,400 |
| 2024/03/29 | 2,246 | 2,248 | 2,175 | 2,223 | +2 | +0.1% | 64,000 |
| 2024/03/28 | 2,224 | 2,254 | 2,210 | 2,221 | -57 | -2.5% | 52,500 |
201～
250
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
