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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 1,170 | 1,170 | 1,150 | 1,152 | -24 | -2% | 10,300 |
| 2009/12/24 | 1,179 | 1,181 | 1,175 | 1,176 | -13 | -1.1% | 11,400 |
| 2009/12/22 | 1,190 | 1,195 | 1,172 | 1,189 | -2 | -0.2% | 17,800 |
| 2009/12/21 | 1,215 | 1,220 | 1,191 | 1,191 | -26 | -2.1% | 8,400 |
| 2009/12/18 | 1,203 | 1,225 | 1,203 | 1,217 | -6 | -0.5% | 7,700 |
| 2009/12/17 | 1,220 | 1,228 | 1,219 | 1,223 | +1 | +0.1% | 7,300 |
| 2009/12/16 | 1,201 | 1,225 | 1,200 | 1,222 | +1 | +0.1% | 11,800 |
| 2009/12/15 | 1,225 | 1,225 | 1,215 | 1,221 | -4 | -0.3% | 8,300 |
| 2009/12/14 | 1,222 | 1,227 | 1,215 | 1,225 | +4 | +0.3% | 11,600 |
| 2009/12/11 | 1,214 | 1,228 | 1,197 | 1,221 | +16 | +1.3% | 23,400 |
| 2009/12/10 | 1,229 | 1,229 | 1,199 | 1,205 | -42 | -3.4% | 23,500 |
| 2009/12/09 | 1,249 | 1,249 | 1,224 | 1,247 | +18 | +1.5% | 26,400 |
| 2009/12/08 | 1,218 | 1,241 | 1,206 | 1,229 | +26 | +2.2% | 13,600 |
| 2009/12/07 | 1,207 | 1,215 | 1,200 | 1,203 | +16 | +1.3% | 10,000 |
| 2009/12/04 | 1,213 | 1,213 | 1,187 | 1,187 | -13 | -1.1% | 4,600 |
| 2009/12/03 | 1,189 | 1,228 | 1,179 | 1,200 | +26 | +2.2% | 20,200 |
| 2009/12/02 | 1,180 | 1,187 | 1,165 | 1,174 | +14 | +1.2% | 14,400 |
| 2009/12/01 | 1,129 | 1,169 | 1,125 | 1,160 | +27 | +2.4% | 15,000 |
| 2009/11/30 | 1,136 | 1,154 | 1,128 | 1,133 | -10 | -0.9% | 33,500 |
| 2009/11/27 | 1,146 | 1,147 | 1,133 | 1,143 | -2 | -0.2% | 17,000 |
| 2009/11/26 | 1,184 | 1,184 | 1,120 | 1,145 | -50 | -4.2% | 13,100 |
| 2009/11/25 | 1,190 | 1,195 | 1,181 | 1,195 | +25 | +2.1% | 13,500 |
| 2009/11/24 | 1,200 | 1,200 | 1,170 | 1,170 | -31 | -2.6% | 10,800 |
| 2009/11/20 | 1,200 | 1,207 | 1,199 | 1,201 | -1 | -0.1% | 14,100 |
| 2009/11/19 | 1,227 | 1,227 | 1,202 | 1,202 | -25 | -2% | 3,800 |
| 2009/11/18 | 1,230 | 1,242 | 1,207 | 1,227 | -12 | -1% | 13,000 |
| 2009/11/17 | 1,250 | 1,260 | 1,220 | 1,239 | -11 | -0.9% | 14,200 |
| 2009/11/16 | 1,240 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 11,100 |
| 2009/11/13 | 1,280 | 1,287 | 1,244 | 1,260 | -21 | -1.6% | 10,900 |
| 2009/11/12 | 1,275 | 1,287 | 1,274 | 1,281 | ±0 | ±0% | 14,000 |
| 2009/11/11 | 1,317 | 1,323 | 1,276 | 1,281 | -35 | -2.7% | 5,900 |
| 2009/11/10 | 1,351 | 1,352 | 1,313 | 1,316 | -21 | -1.6% | 29,100 |
| 2009/11/09 | 1,294 | 1,337 | 1,267 | 1,337 | +83 | +6.6% | 22,600 |
| 2009/11/06 | 1,314 | 1,320 | 1,226 | 1,254 | -60 | -4.6% | 16,800 |
| 2009/11/05 | 1,326 | 1,338 | 1,304 | 1,314 | -32 | -2.4% | 14,200 |
| 2009/11/04 | 1,372 | 1,372 | 1,340 | 1,346 | -26 | -1.9% | 8,800 |
| 2009/11/02 | 1,390 | 1,413 | 1,356 | 1,372 | -3 | -0.2% | 7,400 |
| 2009/10/30 | 1,362 | 1,388 | 1,362 | 1,375 | +30 | +2.2% | 13,700 |
| 2009/10/29 | 1,329 | 1,361 | 1,325 | 1,345 | -19 | -1.4% | 13,500 |
| 2009/10/28 | 1,360 | 1,370 | 1,352 | 1,364 | -28 | -2% | 13,200 |
| 2009/10/27 | 1,426 | 1,426 | 1,363 | 1,392 | -34 | -2.4% | 13,500 |
| 2009/10/26 | 1,416 | 1,447 | 1,415 | 1,426 | +12 | +0.8% | 13,100 |
| 2009/10/23 | 1,425 | 1,432 | 1,393 | 1,414 | -1 | -0.1% | 18,300 |
| 2009/10/22 | 1,437 | 1,437 | 1,379 | 1,415 | -19 | -1.3% | 13,400 |
| 2009/10/21 | 1,410 | 1,435 | 1,410 | 1,434 | +11 | +0.8% | 8,800 |
| 2009/10/20 | 1,446 | 1,446 | 1,393 | 1,423 | +35 | +2.5% | 10,900 |
| 2009/10/19 | 1,370 | 1,388 | 1,370 | 1,388 | -2 | -0.1% | 4,800 |
| 2009/10/16 | 1,420 | 1,420 | 1,384 | 1,390 | -11 | -0.8% | 7,800 |
| 2009/10/15 | 1,393 | 1,419 | 1,393 | 1,401 | +22 | +1.6% | 11,100 |
| 2009/10/14 | 1,413 | 1,413 | 1,365 | 1,379 | -32 | -2.3% | 12,600 |
3651～
3700
件表示中 / 6840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 | 214,800円 | +4.8% | +21.9% | 4.56% | 7.08倍 | 0.68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 |
| ニチレキＧ | 245,600円 | +8.4% | +12.7% | 3.05% | 15.70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 | 9,900円 | -12.2% | -34.1% | 0.00% | 32.04倍 | 0.54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 |
| ＢＰカストロール | 88,600円 | +11.0% | +21.8% | 4.74% | 21.41倍 | 2.02倍 |
|
石油メジャーＢＰが実質筆頭株主。自動車用潤滑油が主力。カー用品店、ディーラー等販路多様 |
市場注目の銘柄
チャート関連のコラム
