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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 1,831 | 1,831 | 1,782 | 1,783 | -47 | -2.6% | 16,200 |
| 2008/05/08 | 1,798 | 1,845 | 1,798 | 1,830 | +13 | +0.7% | 10,900 |
| 2008/05/07 | 1,817 | 1,844 | 1,816 | 1,817 | +18 | +1% | 10,600 |
| 2008/05/02 | 1,780 | 1,799 | 1,750 | 1,799 | +30 | +1.7% | 11,000 |
| 2008/05/01 | 1,780 | 1,780 | 1,769 | 1,769 | -36 | -2% | 5,000 |
| 2008/04/30 | 1,793 | 1,825 | 1,793 | 1,805 | -7 | -0.4% | 13,400 |
| 2008/04/28 | 1,800 | 1,823 | 1,773 | 1,812 | +15 | +0.8% | 8,200 |
| 2008/04/25 | 1,784 | 1,799 | 1,784 | 1,797 | +31 | +1.8% | 9,800 |
| 2008/04/24 | 1,754 | 1,777 | 1,749 | 1,766 | -17 | -1% | 4,700 |
| 2008/04/23 | 1,762 | 1,800 | 1,762 | 1,783 | +3 | +0.2% | 7,500 |
| 2008/04/22 | 1,797 | 1,797 | 1,761 | 1,780 | -16 | -0.9% | 12,800 |
| 2008/04/21 | 1,820 | 1,820 | 1,757 | 1,796 | +1 | +0.1% | 8,400 |
| 2008/04/18 | 1,750 | 1,800 | 1,739 | 1,795 | -35 | -1.9% | 23,200 |
| 2008/04/17 | 1,800 | 1,830 | 1,798 | 1,830 | +38 | +2.1% | 10,600 |
| 2008/04/16 | 1,797 | 1,798 | 1,780 | 1,792 | -6 | -0.3% | 6,400 |
| 2008/04/15 | 1,777 | 1,798 | 1,738 | 1,798 | +22 | +1.2% | 7,100 |
| 2008/04/14 | 1,730 | 1,778 | 1,716 | 1,776 | -4 | -0.2% | 12,800 |
| 2008/04/11 | 1,710 | 1,780 | 1,710 | 1,780 | +77 | +4.5% | 8,600 |
| 2008/04/10 | 1,766 | 1,766 | 1,700 | 1,703 | -45 | -2.6% | 12,000 |
| 2008/04/09 | 1,770 | 1,778 | 1,744 | 1,748 | -20 | -1.1% | 8,200 |
| 2008/04/08 | 1,797 | 1,797 | 1,721 | 1,768 | -28 | -1.6% | 11,000 |
| 2008/04/07 | 1,799 | 1,813 | 1,789 | 1,796 | -2 | -0.1% | 18,200 |
| 2008/04/04 | 1,799 | 1,821 | 1,798 | 1,798 | -28 | -1.5% | 6,200 |
| 2008/04/03 | 1,797 | 1,827 | 1,779 | 1,826 | +30 | +1.7% | 14,800 |
| 2008/04/02 | 1,799 | 1,809 | 1,779 | 1,796 | +67 | +3.9% | 15,400 |
| 2008/04/01 | 1,715 | 1,740 | 1,704 | 1,729 | +14 | +0.8% | 12,200 |
| 2008/03/31 | 1,790 | 1,800 | 1,686 | 1,715 | -75 | -4.2% | 16,900 |
| 2008/03/28 | 1,771 | 1,790 | 1,756 | 1,790 | +20 | +1.1% | 10,900 |
| 2008/03/27 | 1,765 | 1,785 | 1,725 | 1,770 | -8 | -0.4% | 12,500 |
| 2008/03/26 | 1,787 | 1,827 | 1,724 | 1,778 | -61 | -3.3% | 24,700 |
| 2008/03/25 | 1,830 | 1,847 | 1,799 | 1,839 | +68 | +3.8% | 16,900 |
| 2008/03/24 | 1,778 | 1,831 | 1,718 | 1,771 | -7 | -0.4% | 21,700 |
| 2008/03/21 | 1,720 | 1,779 | 1,720 | 1,778 | +58 | +3.4% | 7,400 |
| 2008/03/19 | 1,782 | 1,783 | 1,692 | 1,720 | -2 | -0.1% | 11,800 |
| 2008/03/18 | 1,779 | 1,779 | 1,670 | 1,722 | -57 | -3.2% | 13,500 |
| 2008/03/17 | 1,812 | 1,860 | 1,703 | 1,779 | -33 | -1.8% | 20,300 |
| 2008/03/14 | 1,812 | 1,816 | 1,794 | 1,812 | ±0 | ±0% | 28,400 |
| 2008/03/13 | 1,820 | 1,840 | 1,804 | 1,812 | -8 | -0.4% | 19,700 |
| 2008/03/12 | 1,804 | 1,829 | 1,804 | 1,820 | +17 | +0.9% | 11,500 |
| 2008/03/11 | 1,764 | 1,803 | 1,748 | 1,803 | +35 | +2% | 17,400 |
| 2008/03/10 | 1,768 | 1,778 | 1,688 | 1,768 | ±0 | ±0% | 14,600 |
| 2008/03/07 | 1,765 | 1,779 | 1,765 | 1,768 | +1 | +0.1% | 13,700 |
| 2008/03/06 | 1,744 | 1,767 | 1,731 | 1,767 | +53 | +3.1% | 10,700 |
| 2008/03/05 | 1,710 | 1,731 | 1,703 | 1,714 | +19 | +1.1% | 17,300 |
| 2008/03/04 | 1,725 | 1,725 | 1,683 | 1,695 | -30 | -1.7% | 17,600 |
| 2008/03/03 | 1,757 | 1,757 | 1,691 | 1,725 | -33 | -1.9% | 19,500 |
| 2008/02/29 | 1,789 | 1,789 | 1,704 | 1,758 | -31 | -1.7% | 15,000 |
| 2008/02/28 | 1,794 | 1,794 | 1,778 | 1,789 | -5 | -0.3% | 9,400 |
| 2008/02/27 | 1,793 | 1,801 | 1,775 | 1,794 | +19 | +1.1% | 9,400 |
| 2008/02/26 | 1,840 | 1,840 | 1,765 | 1,775 | -35 | -1.9% | 20,000 |
4051～
4100
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% | 7.13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% | 32.03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 | 2.03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
