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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 1,815 | 1,815 | 1,775 | 1,784 | -32 | -1.8% | 7,500 |
| 2008/07/17 | 1,820 | 1,825 | 1,805 | 1,816 | +26 | +1.5% | 7,000 |
| 2008/07/16 | 1,775 | 1,807 | 1,750 | 1,790 | +9 | +0.5% | 7,500 |
| 2008/07/15 | 1,812 | 1,818 | 1,781 | 1,781 | -30 | -1.7% | 9,300 |
| 2008/07/14 | 1,826 | 1,839 | 1,809 | 1,811 | -34 | -1.8% | 7,500 |
| 2008/07/11 | 1,800 | 1,848 | 1,775 | 1,845 | +65 | +3.7% | 9,100 |
| 2008/07/10 | 1,800 | 1,810 | 1,775 | 1,780 | -38 | -2.1% | 12,800 |
| 2008/07/09 | 1,845 | 1,864 | 1,818 | 1,818 | -8 | -0.4% | 11,400 |
| 2008/07/08 | 1,880 | 1,880 | 1,820 | 1,826 | -59 | -3.1% | 5,600 |
| 2008/07/07 | 1,900 | 1,900 | 1,856 | 1,885 | -7 | -0.4% | 5,100 |
| 2008/07/04 | 1,929 | 1,929 | 1,843 | 1,892 | +23 | +1.2% | 12,700 |
| 2008/07/03 | 1,870 | 1,870 | 1,846 | 1,869 | +4 | +0.2% | 14,500 |
| 2008/07/02 | 1,949 | 1,949 | 1,853 | 1,865 | -65 | -3.4% | 13,000 |
| 2008/07/01 | 1,904 | 1,935 | 1,904 | 1,930 | -4 | -0.2% | 7,400 |
| 2008/06/30 | 1,896 | 1,939 | 1,896 | 1,934 | +18 | +0.9% | 8,800 |
| 2008/06/27 | 1,930 | 1,930 | 1,887 | 1,916 | -22 | -1.1% | 9,800 |
| 2008/06/26 | 1,940 | 1,940 | 1,901 | 1,938 | -12 | -0.6% | 10,500 |
| 2008/06/25 | 1,950 | 1,950 | 1,923 | 1,950 | +25 | +1.3% | 20,800 |
| 2008/06/24 | 1,904 | 1,933 | 1,904 | 1,925 | +22 | +1.2% | 5,300 |
| 2008/06/23 | 1,862 | 1,950 | 1,826 | 1,903 | +43 | +2.3% | 14,600 |
| 2008/06/20 | 1,949 | 1,949 | 1,850 | 1,860 | -68 | -3.5% | 22,300 |
| 2008/06/19 | 1,947 | 1,950 | 1,926 | 1,928 | -18 | -0.9% | 10,100 |
| 2008/06/18 | 1,921 | 1,948 | 1,921 | 1,946 | +28 | +1.5% | 13,200 |
| 2008/06/17 | 1,921 | 1,940 | 1,918 | 1,918 | +3 | +0.2% | 6,000 |
| 2008/06/16 | 1,911 | 1,941 | 1,900 | 1,915 | +7 | +0.4% | 8,200 |
| 2008/06/13 | 1,890 | 1,920 | 1,887 | 1,908 | -32 | -1.6% | 17,600 |
| 2008/06/12 | 1,922 | 1,940 | 1,896 | 1,940 | +48 | +2.5% | 30,100 |
| 2008/06/11 | 1,920 | 1,920 | 1,889 | 1,892 | -20 | -1% | 14,200 |
| 2008/06/10 | 1,950 | 1,950 | 1,911 | 1,912 | +25 | +1.3% | 23,000 |
| 2008/06/09 | 1,850 | 1,896 | 1,846 | 1,887 | -13 | -0.7% | 16,700 |
| 2008/06/06 | 1,901 | 1,929 | 1,900 | 1,900 | ±0 | ±0% | 17,400 |
| 2008/06/05 | 1,885 | 1,900 | 1,855 | 1,900 | +14 | +0.7% | 3,400 |
| 2008/06/04 | 1,867 | 1,890 | 1,867 | 1,886 | +38 | +2.1% | 9,100 |
| 2008/06/03 | 1,900 | 1,901 | 1,833 | 1,848 | -50 | -2.6% | 14,500 |
| 2008/06/02 | 1,911 | 1,912 | 1,885 | 1,898 | -13 | -0.7% | 13,500 |
| 2008/05/30 | 1,863 | 1,920 | 1,863 | 1,911 | +49 | +2.6% | 18,500 |
| 2008/05/29 | 1,819 | 1,870 | 1,818 | 1,862 | +46 | +2.5% | 8,300 |
| 2008/05/28 | 1,868 | 1,868 | 1,816 | 1,816 | -51 | -2.7% | 13,400 |
| 2008/05/27 | 1,843 | 1,874 | 1,843 | 1,867 | +42 | +2.3% | 6,400 |
| 2008/05/26 | 1,862 | 1,891 | 1,825 | 1,825 | -66 | -3.5% | 12,700 |
| 2008/05/23 | 1,897 | 1,897 | 1,870 | 1,891 | +16 | +0.9% | 19,100 |
| 2008/05/22 | 1,866 | 1,875 | 1,829 | 1,875 | +9 | +0.5% | 8,000 |
| 2008/05/21 | 1,905 | 1,905 | 1,845 | 1,866 | -39 | -2% | 17,600 |
| 2008/05/20 | 1,932 | 1,932 | 1,905 | 1,905 | -27 | -1.4% | 7,400 |
| 2008/05/19 | 1,921 | 1,945 | 1,921 | 1,932 | +11 | +0.6% | 16,800 |
| 2008/05/16 | 1,924 | 1,930 | 1,880 | 1,921 | -1 | -0.1% | 19,900 |
| 2008/05/15 | 1,850 | 1,924 | 1,850 | 1,922 | +88 | +4.8% | 23,000 |
| 2008/05/14 | 1,800 | 1,843 | 1,800 | 1,834 | +35 | +1.9% | 18,600 |
| 2008/05/13 | 1,789 | 1,800 | 1,769 | 1,799 | +20 | +1.1% | 9,000 |
| 2008/05/12 | 1,784 | 1,809 | 1,744 | 1,779 | -4 | -0.2% | 15,600 |
4001～
4050
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
