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 |
|---|---|---|---|---|---|---|---|
| 2009/02/06 | 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 |
| 2008/12/18 | 1,410 | 1,415 | 1,355 | 1,363 | -47 | -3.3% | 220,300 |
| 2008/12/17 | 1,386 | 1,410 | 1,359 | 1,410 | +44 | +3.2% | 7,900 |
| 2008/12/16 | 1,382 | 1,390 | 1,355 | 1,366 | -36 | -2.6% | 6,000 |
| 2008/12/15 | 1,411 | 1,419 | 1,399 | 1,402 | +11 | +0.8% | 12,600 |
| 2008/12/12 | 1,393 | 1,420 | 1,370 | 1,391 | -62 | -4.3% | 30,300 |
| 2008/12/11 | 1,452 | 1,460 | 1,429 | 1,453 | -19 | -1.3% | 11,500 |
| 2008/12/10 | 1,480 | 1,494 | 1,463 | 1,472 | +52 | +3.7% | 26,400 |
| 2008/12/09 | 1,409 | 1,420 | 1,405 | 1,420 | +18 | +1.3% | 15,300 |
| 2008/12/08 | 1,428 | 1,428 | 1,400 | 1,402 | +14 | +1% | 13,100 |
| 2008/12/05 | 1,400 | 1,419 | 1,388 | 1,388 | -17 | -1.2% | 8,200 |
| 2008/12/04 | 1,430 | 1,439 | 1,391 | 1,405 | -25 | -1.7% | 17,700 |
| 2008/12/03 | 1,382 | 1,430 | 1,382 | 1,430 | +55 | +4% | 5,700 |
| 2008/12/02 | 1,449 | 1,449 | 1,367 | 1,375 | -78 | -5.4% | 8,900 |
| 2008/12/01 | 1,520 | 1,527 | 1,453 | 1,453 | -66 | -4.3% | 8,500 |
| 2008/11/28 | 1,499 | 1,519 | 1,490 | 1,519 | +19 | +1.3% | 14,300 |
| 2008/11/27 | 1,501 | 1,531 | 1,491 | 1,500 | -31 | -2% | 10,400 |
| 2008/11/26 | 1,503 | 1,534 | 1,500 | 1,531 | -17 | -1.1% | 5,200 |
| 2008/11/25 | 1,549 | 1,549 | 1,488 | 1,548 | +49 | +3.3% | 9,400 |
| 2008/11/21 | 1,485 | 1,499 | 1,450 | 1,499 | +14 | +0.9% | 10,400 |
4051～
4100
件表示中 / 7024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 | 229,100円 | -0.6% | -22.9% | 4.28% | 6.99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 | 721,900円 | -7.9% | -19.7% | 4.57% | 11.15倍 | 1.01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 | 281,500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 | 34,000円 | -37.2% | - | 3.53% | - | 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
