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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,457 | 1,484 | 1,452 | 1,458 | +5 | +0.3% | 34,100 |
| 2014/11/12 | 1,490 | 1,498 | 1,451 | 1,453 | -36 | -2.4% | 39,200 |
| 2014/11/11 | 1,494 | 1,495 | 1,476 | 1,489 | -4 | -0.3% | 23,900 |
| 2014/11/10 | 1,490 | 1,494 | 1,472 | 1,493 | -2 | -0.1% | 37,600 |
| 2014/11/07 | 1,440 | 1,496 | 1,440 | 1,495 | +72 | +5.1% | 61,600 |
| 2014/11/06 | 1,424 | 1,465 | 1,416 | 1,423 | -1 | -0.1% | 51,500 |
| 2014/11/05 | 1,420 | 1,436 | 1,381 | 1,424 | -21 | -1.5% | 35,600 |
| 2014/11/04 | 1,440 | 1,472 | 1,412 | 1,445 | +49 | +3.5% | 106,000 |
| 2014/10/31 | 1,377 | 1,419 | 1,360 | 1,396 | +19 | +1.4% | 66,900 |
| 2014/10/30 | 1,382 | 1,402 | 1,353 | 1,377 | -6 | -0.4% | 46,700 |
| 2014/10/29 | 1,358 | 1,393 | 1,353 | 1,383 | +25 | +1.8% | 16,300 |
| 2014/10/28 | 1,380 | 1,380 | 1,351 | 1,358 | -19 | -1.4% | 17,900 |
| 2014/10/27 | 1,412 | 1,414 | 1,361 | 1,377 | -18 | -1.3% | 30,700 |
| 2014/10/24 | 1,402 | 1,412 | 1,379 | 1,395 | +5 | +0.4% | 22,600 |
| 2014/10/23 | 1,380 | 1,399 | 1,365 | 1,390 | +15 | +1.1% | 13,500 |
| 2014/10/22 | 1,360 | 1,376 | 1,348 | 1,375 | +30 | +2.2% | 20,100 |
| 2014/10/21 | 1,397 | 1,397 | 1,331 | 1,345 | -24 | -1.8% | 25,400 |
| 2014/10/20 | 1,334 | 1,376 | 1,332 | 1,369 | +38 | +2.9% | 34,500 |
| 2014/10/17 | 1,325 | 1,350 | 1,317 | 1,331 | +7 | +0.5% | 50,300 |
| 2014/10/16 | 1,318 | 1,356 | 1,318 | 1,324 | -42 | -3.1% | 40,000 |
| 2014/10/15 | 1,351 | 1,379 | 1,351 | 1,366 | +11 | +0.8% | 24,400 |
| 2014/10/14 | 1,356 | 1,394 | 1,352 | 1,355 | -44 | -3.1% | 47,700 |
| 2014/10/10 | 1,400 | 1,422 | 1,381 | 1,399 | -42 | -2.9% | 38,400 |
| 2014/10/09 | 1,464 | 1,469 | 1,423 | 1,441 | -5 | -0.3% | 33,500 |
| 2014/10/08 | 1,426 | 1,460 | 1,426 | 1,446 | -40 | -2.7% | 36,000 |
| 2014/10/07 | 1,495 | 1,514 | 1,479 | 1,486 | -24 | -1.6% | 39,400 |
| 2014/10/06 | 1,457 | 1,530 | 1,453 | 1,510 | +53 | +3.6% | 63,800 |
| 2014/10/03 | 1,387 | 1,492 | 1,380 | 1,457 | +50 | +3.6% | 70,000 |
| 2014/10/02 | 1,423 | 1,437 | 1,390 | 1,407 | -46 | -3.2% | 44,800 |
| 2014/10/01 | 1,450 | 1,473 | 1,444 | 1,453 | -10 | -0.7% | 28,600 |
| 2014/09/30 | 1,465 | 1,479 | 1,416 | 1,463 | +9 | +0.6% | 49,500 |
| 2014/09/29 | 1,499 | 1,504 | 1,448 | 1,454 | -38 | -2.5% | 78,700 |
| 2014/09/26 | 1,513 | 1,576 | 1,488 | 1,492 | -32 | -2.1% | 57,900 |
| 2014/09/25 | 1,512 | 1,541 | 1,500 | 1,524 | +29 | +1.9% | 75,000 |
| 2014/09/24 | 1,425 | 1,514 | 1,423 | 1,495 | +70 | +4.9% | 145,800 |
| 2014/09/22 | 1,381 | 1,430 | 1,381 | 1,425 | +53 | +3.9% | 72,900 |
| 2014/09/19 | 1,387 | 1,391 | 1,365 | 1,372 | -7 | -0.5% | 46,800 |
| 2014/09/18 | 1,370 | 1,391 | 1,335 | 1,379 | ±0 | ±0% | 35,000 |
| 2014/09/17 | 1,409 | 1,409 | 1,376 | 1,379 | -21 | -1.5% | 25,100 |
| 2014/09/16 | 1,370 | 1,409 | 1,370 | 1,400 | +25 | +1.8% | 51,300 |
| 2014/09/12 | 1,323 | 1,390 | 1,322 | 1,375 | +65 | +5% | 132,700 |
| 2014/09/11 | 1,312 | 1,319 | 1,306 | 1,310 | ±0 | ±0% | 13,500 |
2601～
2650
件表示中 / 6997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 | 215,500円 | -0.6% | -22.9% | 4.55% | 6.63倍 | 0.66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 | 632,500円 | -7.9% | -19.7% | 5.22% | 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 | 261,700円 | +5.6% | +3.6% | 3.06% | 15.48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 | 31,000円 | -37.2% | - | 3.87% | - | 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
