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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 1,152 | 1,181 | 1,133 | 1,169 | -28 | -2.3% | 9,700 |
| 2010/04/30 | 1,217 | 1,225 | 1,196 | 1,197 | -18 | -1.5% | 6,800 |
| 2010/04/28 | 1,230 | 1,233 | 1,214 | 1,215 | -26 | -2.1% | 16,200 |
| 2010/04/27 | 1,235 | 1,255 | 1,235 | 1,241 | -10 | -0.8% | 14,700 |
| 2010/04/26 | 1,242 | 1,260 | 1,242 | 1,251 | +11 | +0.9% | 9,800 |
| 2010/04/23 | 1,225 | 1,242 | 1,222 | 1,240 | +15 | +1.2% | 9,500 |
| 2010/04/22 | 1,238 | 1,238 | 1,218 | 1,225 | -13 | -1.1% | 9,800 |
| 2010/04/21 | 1,247 | 1,250 | 1,230 | 1,238 | +21 | +1.7% | 15,800 |
| 2010/04/20 | 1,203 | 1,226 | 1,203 | 1,217 | +11 | +0.9% | 3,400 |
| 2010/04/19 | 1,219 | 1,222 | 1,195 | 1,206 | -23 | -1.9% | 10,700 |
| 2010/04/16 | 1,242 | 1,248 | 1,227 | 1,229 | -13 | -1% | 8,300 |
| 2010/04/15 | 1,233 | 1,248 | 1,226 | 1,242 | +28 | +2.3% | 13,400 |
| 2010/04/14 | 1,216 | 1,231 | 1,208 | 1,214 | +5 | +0.4% | 8,200 |
| 2010/04/13 | 1,240 | 1,240 | 1,197 | 1,209 | -33 | -2.7% | 11,300 |
| 2010/04/12 | 1,250 | 1,250 | 1,237 | 1,242 | +19 | +1.6% | 10,300 |
| 2010/04/09 | 1,213 | 1,230 | 1,213 | 1,223 | +10 | +0.8% | 8,800 |
| 2010/04/08 | 1,215 | 1,220 | 1,208 | 1,213 | -3 | -0.2% | 11,200 |
| 2010/04/07 | 1,210 | 1,220 | 1,210 | 1,216 | +1 | +0.1% | 8,000 |
| 2010/04/06 | 1,210 | 1,222 | 1,210 | 1,215 | +1 | +0.1% | 8,800 |
| 2010/04/05 | 1,215 | 1,248 | 1,205 | 1,214 | +23 | +1.9% | 16,700 |
| 2010/04/02 | 1,214 | 1,214 | 1,190 | 1,191 | -1 | -0.1% | 10,400 |
| 2010/04/01 | 1,177 | 1,193 | 1,142 | 1,192 | +14 | +1.2% | 16,700 |
| 2010/03/31 | 1,180 | 1,200 | 1,178 | 1,178 | -16 | -1.3% | 14,600 |
| 2010/03/30 | 1,150 | 1,195 | 1,150 | 1,194 | +47 | +4.1% | 15,600 |
| 2010/03/29 | 1,124 | 1,148 | 1,108 | 1,147 | +23 | +2% | 14,000 |
| 2010/03/26 | 1,108 | 1,129 | 1,100 | 1,124 | +22 | +2% | 17,100 |
| 2010/03/25 | 1,105 | 1,105 | 1,100 | 1,102 | +6 | +0.5% | 10,600 |
| 2010/03/24 | 1,100 | 1,117 | 1,095 | 1,096 | +3 | +0.3% | 9,300 |
| 2010/03/23 | 1,100 | 1,100 | 1,093 | 1,093 | +2 | +0.2% | 5,200 |
| 2010/03/19 | 1,090 | 1,099 | 1,089 | 1,091 | -2 | -0.2% | 10,300 |
| 2010/03/18 | 1,093 | 1,097 | 1,093 | 1,093 | ±0 | ±0% | 5,000 |
| 2010/03/17 | 1,089 | 1,096 | 1,083 | 1,093 | +7 | +0.6% | 8,200 |
| 2010/03/16 | 1,083 | 1,096 | 1,083 | 1,086 | +3 | +0.3% | 4,600 |
| 2010/03/15 | 1,086 | 1,094 | 1,083 | 1,083 | +8 | +0.7% | 5,500 |
| 2010/03/12 | 1,063 | 1,075 | 1,056 | 1,075 | +18 | +1.7% | 17,800 |
| 2010/03/11 | 1,057 | 1,063 | 1,055 | 1,057 | ±0 | ±0% | 3,800 |
| 2010/03/10 | 1,061 | 1,064 | 1,056 | 1,057 | -10 | -0.9% | 8,400 |
| 2010/03/09 | 1,066 | 1,086 | 1,063 | 1,067 | -19 | -1.7% | 9,300 |
| 2010/03/08 | 1,092 | 1,100 | 1,068 | 1,086 | +7 | +0.6% | 8,700 |
| 2010/03/05 | 1,060 | 1,084 | 1,056 | 1,079 | +19 | +1.8% | 13,500 |
| 2010/03/04 | 1,085 | 1,089 | 1,060 | 1,060 | -25 | -2.3% | 14,000 |
| 2010/03/03 | 1,066 | 1,088 | 1,059 | 1,085 | +14 | +1.3% | 10,800 |
| 2010/03/02 | 1,074 | 1,090 | 1,065 | 1,071 | +15 | +1.4% | 8,400 |
| 2010/03/01 | 1,061 | 1,068 | 1,052 | 1,056 | -18 | -1.7% | 8,300 |
| 2010/02/26 | 1,052 | 1,074 | 1,040 | 1,074 | +11 | +1% | 17,100 |
| 2010/02/25 | 1,083 | 1,118 | 1,045 | 1,063 | +3 | +0.3% | 20,100 |
| 2010/02/24 | 1,058 | 1,079 | 1,034 | 1,060 | -19 | -1.8% | 25,100 |
| 2010/02/23 | 1,117 | 1,117 | 1,055 | 1,079 | -38 | -3.4% | 25,100 |
| 2010/02/22 | 1,095 | 1,151 | 1,095 | 1,117 | +29 | +2.7% | 17,500 |
| 2010/02/19 | 1,139 | 1,139 | 1,085 | 1,088 | -51 | -4.5% | 12,900 |
3751～
3800
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
