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 |
|---|---|---|---|---|---|---|---|
| 2009/09/16 | 1,413 | 1,449 | 1,400 | 1,402 | -25 | -1.8% | 26,500 |
| 2009/09/15 | 1,429 | 1,436 | 1,375 | 1,427 | -3 | -0.2% | 37,200 |
| 2009/09/14 | 1,430 | 1,442 | 1,380 | 1,430 | ±0 | ±0% | 15,600 |
| 2009/09/11 | 1,431 | 1,431 | 1,403 | 1,430 | ±0 | ±0% | 25,000 |
| 2009/09/10 | 1,404 | 1,440 | 1,404 | 1,430 | +27 | +1.9% | 24,300 |
| 2009/09/09 | 1,405 | 1,407 | 1,395 | 1,403 | -2 | -0.1% | 19,800 |
| 2009/09/08 | 1,413 | 1,413 | 1,400 | 1,405 | +11 | +0.8% | 11,600 |
| 2009/09/07 | 1,430 | 1,430 | 1,394 | 1,394 | -16 | -1.1% | 9,000 |
| 2009/09/04 | 1,402 | 1,428 | 1,401 | 1,410 | -5 | -0.4% | 18,700 |
| 2009/09/03 | 1,419 | 1,442 | 1,410 | 1,415 | -4 | -0.3% | 20,900 |
| 2009/09/02 | 1,406 | 1,419 | 1,384 | 1,419 | -7 | -0.5% | 86,000 |
| 2009/09/01 | 1,470 | 1,470 | 1,425 | 1,426 | -63 | -4.2% | 24,600 |
| 2009/08/31 | 1,451 | 1,489 | 1,446 | 1,489 | +13 | +0.9% | 20,600 |
| 2009/08/28 | 1,479 | 1,490 | 1,470 | 1,476 | +5 | +0.3% | 26,800 |
| 2009/08/27 | 1,505 | 1,505 | 1,456 | 1,471 | -39 | -2.6% | 12,300 |
| 2009/08/26 | 1,483 | 1,513 | 1,475 | 1,510 | +45 | +3.1% | 10,600 |
| 2009/08/25 | 1,452 | 1,485 | 1,446 | 1,465 | -37 | -2.5% | 13,700 |
| 2009/08/24 | 1,473 | 1,515 | 1,473 | 1,502 | +46 | +3.2% | 8,200 |
| 2009/08/21 | 1,465 | 1,479 | 1,440 | 1,456 | -5 | -0.3% | 8,700 |
| 2009/08/20 | 1,438 | 1,488 | 1,425 | 1,461 | +39 | +2.7% | 12,600 |
| 2009/08/19 | 1,498 | 1,500 | 1,422 | 1,422 | -56 | -3.8% | 15,400 |
| 2009/08/18 | 1,464 | 1,500 | 1,450 | 1,478 | +14 | +1% | 15,300 |
| 2009/08/17 | 1,522 | 1,522 | 1,401 | 1,464 | -57 | -3.7% | 34,700 |
| 2009/08/14 | 1,538 | 1,565 | 1,520 | 1,521 | -18 | -1.2% | 11,200 |
| 2009/08/13 | 1,547 | 1,598 | 1,531 | 1,539 | -2 | -0.1% | 10,200 |
| 2009/08/12 | 1,525 | 1,600 | 1,500 | 1,541 | -44 | -2.8% | 21,100 |
| 2009/08/11 | 1,513 | 1,624 | 1,485 | 1,585 | +76 | +5% | 30,300 |
| 2009/08/10 | 1,494 | 1,510 | 1,410 | 1,509 | +35 | +2.4% | 18,400 |
| 2009/08/07 | 1,438 | 1,480 | 1,438 | 1,474 | +38 | +2.6% | 17,500 |
| 2009/08/06 | 1,451 | 1,462 | 1,430 | 1,436 | -24 | -1.6% | 6,300 |
| 2009/08/05 | 1,465 | 1,476 | 1,450 | 1,460 | +5 | +0.3% | 9,200 |
| 2009/08/04 | 1,492 | 1,510 | 1,441 | 1,455 | -17 | -1.2% | 19,400 |
| 2009/08/03 | 1,389 | 1,472 | 1,380 | 1,472 | +97 | +7.1% | 53,800 |
| 2009/07/31 | 1,382 | 1,386 | 1,347 | 1,375 | -6 | -0.4% | 12,600 |
| 2009/07/30 | 1,371 | 1,381 | 1,358 | 1,381 | +6 | +0.4% | 10,800 |
| 2009/07/29 | 1,365 | 1,383 | 1,360 | 1,375 | +17 | +1.3% | 20,300 |
| 2009/07/28 | 1,369 | 1,369 | 1,344 | 1,358 | -10 | -0.7% | 6,900 |
| 2009/07/27 | 1,353 | 1,380 | 1,334 | 1,368 | +16 | +1.2% | 21,200 |
| 2009/07/24 | 1,354 | 1,355 | 1,339 | 1,352 | +18 | +1.3% | 14,400 |
| 2009/07/23 | 1,327 | 1,354 | 1,325 | 1,334 | +9 | +0.7% | 22,100 |
| 2009/07/22 | 1,336 | 1,336 | 1,305 | 1,325 | +9 | +0.7% | 21,700 |
| 2009/07/21 | 1,312 | 1,359 | 1,310 | 1,316 | +10 | +0.8% | 20,600 |
| 2009/07/17 | 1,320 | 1,320 | 1,278 | 1,306 | -17 | -1.3% | 10,700 |
| 2009/07/16 | 1,308 | 1,343 | 1,308 | 1,323 | +28 | +2.2% | 9,700 |
| 2009/07/15 | 1,276 | 1,319 | 1,276 | 1,295 | +19 | +1.5% | 16,000 |
| 2009/07/14 | 1,288 | 1,290 | 1,255 | 1,276 | -24 | -1.8% | 17,000 |
| 2009/07/13 | 1,286 | 1,335 | 1,264 | 1,300 | +15 | +1.2% | 19,800 |
| 2009/07/10 | 1,285 | 1,320 | 1,280 | 1,285 | -40 | -3% | 18,000 |
| 2009/07/09 | 1,270 | 1,325 | 1,265 | 1,325 | +15 | +1.1% | 23,300 |
| 2009/07/08 | 1,310 | 1,320 | 1,270 | 1,310 | -11 | -0.8% | 13,000 |
3901～
3950
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% | 16.54倍 | 1.04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
