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 |
|---|---|---|---|---|---|---|---|
| 2008/10/06 | 1,590 | 1,632 | 1,550 | 1,586 | -51 | -3.1% | 11,300 |
| 2008/10/03 | 1,659 | 1,689 | 1,570 | 1,637 | -39 | -2.3% | 9,900 |
| 2008/10/02 | 1,750 | 1,750 | 1,650 | 1,676 | -56 | -3.2% | 6,900 |
| 2008/10/01 | 1,698 | 1,737 | 1,698 | 1,732 | +51 | +3% | 3,900 |
| 2008/09/30 | 1,701 | 1,715 | 1,677 | 1,681 | -41 | -2.4% | 6,000 |
| 2008/09/29 | 1,706 | 1,768 | 1,706 | 1,722 | +19 | +1.1% | 6,500 |
| 2008/09/26 | 1,745 | 1,746 | 1,682 | 1,703 | -15 | -0.9% | 17,800 |
| 2008/09/25 | 1,780 | 1,780 | 1,710 | 1,718 | -56 | -3.2% | 7,100 |
| 2008/09/24 | 1,741 | 1,774 | 1,741 | 1,774 | +40 | +2.3% | 5,900 |
| 2008/09/22 | 1,768 | 1,798 | 1,734 | 1,734 | -51 | -2.9% | 17,100 |
| 2008/09/19 | 1,756 | 1,830 | 1,756 | 1,785 | -1 | -0.1% | 18,100 |
| 2008/09/18 | 1,730 | 1,800 | 1,703 | 1,786 | +26 | +1.5% | 13,700 |
| 2008/09/17 | 1,820 | 1,830 | 1,750 | 1,760 | +10 | +0.6% | 20,000 |
| 2008/09/16 | 1,690 | 1,770 | 1,670 | 1,750 | ±0 | ±0% | 16,400 |
| 2008/09/12 | 1,741 | 1,772 | 1,740 | 1,750 | ±0 | ±0% | 17,100 |
| 2008/09/11 | 1,740 | 1,775 | 1,740 | 1,750 | -2 | -0.1% | 7,500 |
| 2008/09/10 | 1,720 | 1,775 | 1,720 | 1,752 | +2 | +0.1% | 9,600 |
| 2008/09/09 | 1,745 | 1,761 | 1,731 | 1,750 | -19 | -1.1% | 10,100 |
| 2008/09/08 | 1,733 | 1,788 | 1,733 | 1,769 | +9 | +0.5% | 10,800 |
| 2008/09/05 | 1,731 | 1,763 | 1,720 | 1,760 | -1 | -0.1% | 9,500 |
| 2008/09/04 | 1,752 | 1,769 | 1,750 | 1,761 | -6 | -0.3% | 4,900 |
| 2008/09/03 | 1,760 | 1,767 | 1,758 | 1,767 | +15 | +0.9% | 7,100 |
| 2008/09/02 | 1,775 | 1,775 | 1,740 | 1,752 | +4 | +0.2% | 11,200 |
| 2008/09/01 | 1,779 | 1,779 | 1,746 | 1,748 | -35 | -2% | 8,100 |
| 2008/08/29 | 1,750 | 1,783 | 1,750 | 1,783 | +33 | +1.9% | 21,400 |
| 2008/08/28 | 1,720 | 1,760 | 1,720 | 1,750 | ±0 | ±0% | 4,900 |
| 2008/08/27 | 1,725 | 1,750 | 1,725 | 1,750 | -3 | -0.2% | 4,000 |
| 2008/08/26 | 1,730 | 1,753 | 1,730 | 1,753 | ±0 | ±0% | 5,500 |
| 2008/08/25 | 1,768 | 1,768 | 1,724 | 1,753 | +38 | +2.2% | 10,700 |
| 2008/08/22 | 1,719 | 1,720 | 1,702 | 1,715 | -5 | -0.3% | 5,100 |
| 2008/08/21 | 1,738 | 1,738 | 1,700 | 1,720 | -19 | -1.1% | 6,700 |
| 2008/08/20 | 1,706 | 1,741 | 1,706 | 1,739 | +3 | +0.2% | 7,300 |
| 2008/08/19 | 1,740 | 1,750 | 1,725 | 1,736 | -34 | -1.9% | 5,400 |
| 2008/08/18 | 1,732 | 1,787 | 1,730 | 1,770 | +68 | +4% | 5,900 |
| 2008/08/15 | 1,680 | 1,709 | 1,680 | 1,702 | +5 | +0.3% | 4,200 |
| 2008/08/14 | 1,676 | 1,725 | 1,676 | 1,697 | -3 | -0.2% | 4,900 |
| 2008/08/13 | 1,709 | 1,739 | 1,680 | 1,700 | -70 | -4% | 9,500 |
| 2008/08/12 | 1,765 | 1,798 | 1,761 | 1,770 | -9 | -0.5% | 3,600 |
| 2008/08/11 | 1,770 | 1,779 | 1,760 | 1,779 | +44 | +2.5% | 6,900 |
| 2008/08/08 | 1,731 | 1,778 | 1,725 | 1,735 | +4 | +0.2% | 7,300 |
| 2008/08/07 | 1,772 | 1,772 | 1,713 | 1,731 | -40 | -2.3% | 6,000 |
| 2008/08/06 | 1,709 | 1,779 | 1,709 | 1,771 | +76 | +4.5% | 15,900 |
| 2008/08/05 | 1,650 | 1,703 | 1,650 | 1,695 | +35 | +2.1% | 6,200 |
| 2008/08/04 | 1,714 | 1,721 | 1,634 | 1,660 | ±0 | ±0% | 8,200 |
| 2008/08/01 | 1,749 | 1,750 | 1,653 | 1,660 | -90 | -5.1% | 12,000 |
| 2008/07/31 | 1,761 | 1,781 | 1,728 | 1,750 | -10 | -0.6% | 21,900 |
| 2008/07/30 | 1,766 | 1,790 | 1,758 | 1,760 | -5 | -0.3% | 20,600 |
| 2008/07/29 | 1,793 | 1,798 | 1,750 | 1,765 | -88 | -4.7% | 22,300 |
| 2008/07/28 | 1,853 | 1,856 | 1,821 | 1,853 | -1 | -0.1% | 5,500 |
| 2008/07/25 | 1,880 | 1,894 | 1,846 | 1,854 | -23 | -1.2% | 7,800 |
4101～
4150
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
