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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 1,089 | 1,112 | 1,077 | 1,100 | +11 | +1% | 4,900 |
| 2010/09/27 | 1,073 | 1,089 | 1,070 | 1,089 | +16 | +1.5% | 5,900 |
| 2010/09/24 | 1,081 | 1,100 | 1,073 | 1,073 | -8 | -0.7% | 10,200 |
| 2010/09/22 | 1,104 | 1,104 | 1,081 | 1,081 | -14 | -1.3% | 10,600 |
| 2010/09/21 | 1,100 | 1,106 | 1,090 | 1,095 | -4 | -0.4% | 8,500 |
| 2010/09/17 | 1,090 | 1,119 | 1,090 | 1,099 | +9 | +0.8% | 9,100 |
| 2010/09/16 | 1,109 | 1,109 | 1,085 | 1,090 | -14 | -1.3% | 5,300 |
| 2010/09/15 | 1,096 | 1,115 | 1,096 | 1,104 | -1 | -0.1% | 13,300 |
| 2010/09/14 | 1,122 | 1,122 | 1,101 | 1,105 | -17 | -1.5% | 3,300 |
| 2010/09/13 | 1,128 | 1,128 | 1,121 | 1,122 | -4 | -0.4% | 3,000 |
| 2010/09/10 | 1,130 | 1,147 | 1,123 | 1,126 | +10 | +0.9% | 18,500 |
| 2010/09/09 | 1,109 | 1,138 | 1,103 | 1,116 | +16 | +1.5% | 10,600 |
| 2010/09/08 | 1,095 | 1,101 | 1,080 | 1,100 | ±0 | ±0% | 7,700 |
| 2010/09/07 | 1,100 | 1,103 | 1,091 | 1,100 | -12 | -1.1% | 3,900 |
| 2010/09/06 | 1,120 | 1,121 | 1,103 | 1,112 | -8 | -0.7% | 12,700 |
| 2010/09/03 | 1,113 | 1,129 | 1,083 | 1,120 | +3 | +0.3% | 2,800 |
| 2010/09/02 | 1,122 | 1,122 | 1,093 | 1,117 | +25 | +2.3% | 8,100 |
| 2010/09/01 | 1,098 | 1,105 | 1,080 | 1,092 | -13 | -1.2% | 8,900 |
| 2010/08/31 | 1,146 | 1,156 | 1,102 | 1,105 | -60 | -5.2% | 11,300 |
| 2010/08/30 | 1,156 | 1,196 | 1,155 | 1,165 | +15 | +1.3% | 11,600 |
| 2010/08/27 | 1,127 | 1,150 | 1,127 | 1,150 | +13 | +1.1% | 9,400 |
| 2010/08/26 | 1,132 | 1,140 | 1,131 | 1,137 | +5 | +0.4% | 6,300 |
| 2010/08/25 | 1,132 | 1,160 | 1,118 | 1,132 | -7 | -0.6% | 8,900 |
| 2010/08/24 | 1,145 | 1,149 | 1,131 | 1,139 | -1 | -0.1% | 7,900 |
| 2010/08/23 | 1,117 | 1,147 | 1,116 | 1,140 | -7 | -0.6% | 8,100 |
| 2010/08/20 | 1,141 | 1,160 | 1,141 | 1,147 | -13 | -1.1% | 6,200 |
| 2010/08/19 | 1,114 | 1,167 | 1,114 | 1,160 | +46 | +4.1% | 11,200 |
| 2010/08/18 | 1,093 | 1,123 | 1,077 | 1,114 | +21 | +1.9% | 6,000 |
| 2010/08/17 | 1,073 | 1,103 | 1,072 | 1,093 | -9 | -0.8% | 3,600 |
| 2010/08/16 | 1,090 | 1,102 | 1,088 | 1,102 | +12 | +1.1% | 2,700 |
| 2010/08/13 | 1,078 | 1,090 | 1,069 | 1,090 | +5 | +0.5% | 4,100 |
| 2010/08/12 | 1,068 | 1,087 | 1,067 | 1,085 | -5 | -0.5% | 7,800 |
| 2010/08/11 | 1,133 | 1,133 | 1,082 | 1,090 | -61 | -5.3% | 9,300 |
| 2010/08/10 | 1,186 | 1,186 | 1,140 | 1,151 | -24 | -2% | 12,100 |
| 2010/08/09 | 1,161 | 1,175 | 1,131 | 1,175 | +15 | +1.3% | 10,000 |
| 2010/08/06 | 1,120 | 1,168 | 1,116 | 1,160 | +55 | +5% | 21,500 |
| 2010/08/05 | 1,090 | 1,109 | 1,069 | 1,105 | +15 | +1.4% | 11,100 |
| 2010/08/04 | 1,065 | 1,101 | 1,065 | 1,090 | ±0 | ±0% | 10,900 |
| 2010/08/03 | 1,099 | 1,124 | 1,085 | 1,090 | +20 | +1.9% | 6,700 |
| 2010/08/02 | 1,063 | 1,073 | 1,060 | 1,070 | +13 | +1.2% | 4,400 |
| 2010/07/30 | 1,088 | 1,088 | 1,041 | 1,057 | -34 | -3.1% | 7,400 |
| 2010/07/29 | 1,110 | 1,110 | 1,086 | 1,091 | -19 | -1.7% | 4,400 |
| 2010/07/28 | 1,093 | 1,110 | 1,093 | 1,110 | +17 | +1.6% | 9,600 |
| 2010/07/27 | 1,086 | 1,094 | 1,084 | 1,093 | -1 | -0.1% | 5,100 |
| 2010/07/26 | 1,093 | 1,095 | 1,086 | 1,094 | +3 | +0.3% | 2,900 |
| 2010/07/23 | 1,096 | 1,098 | 1,073 | 1,091 | +18 | +1.7% | 8,400 |
| 2010/07/22 | 1,100 | 1,100 | 1,040 | 1,073 | -49 | -4.4% | 8,200 |
| 2010/07/21 | 1,113 | 1,134 | 1,110 | 1,122 | -13 | -1.1% | 3,000 |
| 2010/07/20 | 1,106 | 1,139 | 1,101 | 1,135 | -16 | -1.4% | 2,100 |
| 2010/07/16 | 1,165 | 1,170 | 1,147 | 1,151 | -17 | -1.5% | 3,700 |
3651～
3700
件表示中 / 7025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 | 229,600円 | -0.6% | -22.9% | 4.27% | 7.00倍 | 0.70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 | 727,100円 | -7.9% | -19.7% | 4.54% | 11.23倍 | 1.02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 | 281,400円 | +5.6% | +3.6% | 2.84% | 16.53倍 | 1.05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 | 10,200円 | -0.1% | - | 1.96% | 147.83倍 | 0.71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 | 33,700円 | -37.2% | - | 3.56% | - | 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
