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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 905 | 911 | 891 | 891 | -11 | -1.2% | 18,400 |
| 2009/03/05 | 874 | 910 | 874 | 902 | +51 | +6% | 13,300 |
| 2009/03/04 | 848 | 878 | 840 | 851 | +13 | +1.6% | 14,800 |
| 2009/03/03 | 830 | 840 | 823 | 838 | +15 | +1.8% | 5,000 |
| 2009/03/02 | 816 | 823 | 794 | 823 | +8 | +1% | 9,400 |
| 2009/02/27 | 799 | 817 | 788 | 815 | +27 | +3.4% | 14,700 |
| 2009/02/26 | 784 | 797 | 780 | 788 | +4 | +0.5% | 11,600 |
| 2009/02/25 | 800 | 800 | 750 | 784 | -14 | -1.8% | 22,100 |
| 2009/02/24 | 790 | 800 | 790 | 798 | -9 | -1.1% | 11,900 |
| 2009/02/23 | 813 | 813 | 790 | 807 | -8 | -1% | 9,300 |
| 2009/02/20 | 832 | 839 | 810 | 815 | -32 | -3.8% | 12,800 |
| 2009/02/19 | 861 | 862 | 836 | 847 | -6 | -0.7% | 14,400 |
| 2009/02/18 | 836 | 853 | 836 | 853 | -13 | -1.5% | 6,200 |
| 2009/02/17 | 880 | 882 | 861 | 866 | -16 | -1.8% | 8,700 |
| 2009/02/16 | 881 | 890 | 881 | 882 | -4 | -0.5% | 9,500 |
| 2009/02/13 | 900 | 904 | 884 | 886 | -4 | -0.4% | 17,000 |
| 2009/02/12 | 943 | 943 | 887 | 890 | -64 | -6.7% | 21,500 |
| 2009/02/10 | 939 | 960 | 939 | 954 | +42 | +4.6% | 19,000 |
| 2009/02/09 | 909 | 920 | 906 | 912 | +9 | +1% | 11,200 |
| 2009/02/06 | 893 | 913 | 893 | 903 | +3 | +0.3% | 9,100 |
| 2009/02/05 | 903 | 911 | 887 | 900 | -1 | -0.1% | 10,200 |
| 2009/02/04 | 892 | 901 | 885 | 901 | -1 | -0.1% | 9,100 |
| 2009/02/03 | 914 | 920 | 883 | 902 | -2 | -0.2% | 13,100 |
| 2009/02/02 | 902 | 912 | 890 | 904 | -25 | -2.7% | 15,100 |
| 2009/01/30 | 932 | 934 | 924 | 929 | -23 | -2.4% | 14,100 |
| 2009/01/29 | 949 | 955 | 946 | 952 | +9 | +1% | 8,900 |
| 2009/01/28 | 950 | 967 | 938 | 943 | -10 | -1% | 13,600 |
| 2009/01/27 | 938 | 955 | 930 | 953 | +17 | +1.8% | 17,800 |
| 2009/01/26 | 940 | 945 | 933 | 936 | -10 | -1.1% | 10,900 |
| 2009/01/23 | 967 | 967 | 934 | 946 | -11 | -1.1% | 14,900 |
| 2009/01/22 | 972 | 990 | 929 | 957 | -5 | -0.5% | 22,800 |
| 2009/01/21 | 985 | 1,000 | 962 | 962 | -53 | -5.2% | 33,500 |
| 2009/01/20 | 1,018 | 1,020 | 1,001 | 1,015 | -11 | -1.1% | 7,400 |
| 2009/01/19 | 1,033 | 1,049 | 1,012 | 1,026 | +12 | +1.2% | 12,600 |
| 2009/01/16 | 1,000 | 1,020 | 993 | 1,014 | +13 | +1.3% | 31,000 |
| 2009/01/15 | 1,000 | 1,022 | 998 | 1,001 | -33 | -3.2% | 32,700 |
| 2009/01/14 | 1,049 | 1,049 | 1,013 | 1,034 | -1 | -0.1% | 30,400 |
| 2009/01/13 | 1,090 | 1,090 | 1,025 | 1,035 | -88 | -7.8% | 36,200 |
| 2009/01/09 | 1,130 | 1,150 | 1,109 | 1,123 | -22 | -1.9% | 17,200 |
| 2009/01/08 | 1,174 | 1,175 | 1,125 | 1,145 | -23 | -2% | 30,500 |
| 2009/01/07 | 1,170 | 1,190 | 1,156 | 1,168 | ±0 | ±0% | 54,500 |
| 2009/01/06 | 1,219 | 1,219 | 1,151 | 1,168 | -34 | -2.8% | 20,200 |
| 2009/01/05 | 1,243 | 1,243 | 1,165 | 1,202 | +13 | +1.1% | 13,400 |
| 2008/12/30 | 1,179 | 1,190 | 1,133 | 1,189 | -11 | -0.9% | 14,000 |
| 2008/12/29 | 1,130 | 1,200 | 1,126 | 1,200 | +97 | +8.8% | 45,000 |
| 2008/12/26 | 1,127 | 1,127 | 1,074 | 1,103 | -24 | -2.1% | 51,400 |
| 2008/12/25 | 1,134 | 1,134 | 1,074 | 1,127 | -42 | -3.6% | 35,400 |
| 2008/12/24 | 1,210 | 1,210 | 1,118 | 1,169 | -43 | -3.5% | 44,400 |
| 2008/12/22 | 1,240 | 1,242 | 1,201 | 1,212 | -23 | -1.9% | 22,600 |
| 2008/12/19 | 1,355 | 1,355 | 1,200 | 1,235 | -128 | -9.4% | 102,000 |
4001～
4050
件表示中 / 6993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 | 216,300円 | -0.6% | -22.9% | 4.53% | 6.65倍 | 0.67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 | 633,800円 | -7.9% | -19.7% | 5.21% | 9.80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 | 249,600円 | +5.6% | +3.6% | 3.21% | 14.76倍 | 0.94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 | 9,100円 | -1.1% | - | 2.20% | 29.45倍 | 0.64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 | 32,400円 | -37.2% | - | 3.70% | - | 0.29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
