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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 2,355 | 2,415 | 2,350 | 2,385 | +15 | +0.6% | 36,600 |
| 2006/06/13 | 2,430 | 2,440 | 2,350 | 2,370 | +20 | +0.9% | 33,700 |
| 2006/06/12 | 2,350 | 2,360 | 2,300 | 2,350 | +95 | +4.2% | 23,200 |
| 2006/06/09 | 2,200 | 2,350 | 2,185 | 2,255 | +50 | +2.3% | 76,400 |
| 2006/06/08 | 2,270 | 2,270 | 2,200 | 2,205 | -85 | -3.7% | 50,700 |
| 2006/06/07 | 2,400 | 2,410 | 2,270 | 2,290 | -115 | -4.8% | 56,700 |
| 2006/06/06 | 2,445 | 2,445 | 2,405 | 2,405 | -45 | -1.8% | 17,300 |
| 2006/06/05 | 2,415 | 2,540 | 2,405 | 2,450 | -20 | -0.8% | 34,100 |
| 2006/06/02 | 2,520 | 2,525 | 2,410 | 2,470 | -40 | -1.6% | 49,900 |
| 2006/06/01 | 2,570 | 2,595 | 2,500 | 2,510 | -50 | -2% | 30,000 |
| 2006/05/31 | 2,610 | 2,625 | 2,555 | 2,560 | -85 | -3.2% | 34,300 |
| 2006/05/30 | 2,650 | 2,690 | 2,620 | 2,645 | +25 | +1% | 13,800 |
| 2006/05/29 | 2,695 | 2,695 | 2,615 | 2,620 | -40 | -1.5% | 18,300 |
| 2006/05/26 | 2,645 | 2,695 | 2,645 | 2,660 | +40 | +1.5% | 11,400 |
| 2006/05/25 | 2,635 | 2,670 | 2,605 | 2,620 | -55 | -2.1% | 26,300 |
| 2006/05/24 | 2,575 | 2,710 | 2,570 | 2,675 | +110 | +4.3% | 40,200 |
| 2006/05/23 | 2,650 | 2,650 | 2,565 | 2,565 | -95 | -3.6% | 47,100 |
| 2006/05/22 | 2,760 | 2,790 | 2,660 | 2,660 | -85 | -3.1% | 32,600 |
| 2006/05/19 | 2,750 | 2,765 | 2,710 | 2,745 | -25 | -0.9% | 51,100 |
| 2006/05/18 | 2,800 | 2,830 | 2,750 | 2,770 | -60 | -2.1% | 27,100 |
| 2006/05/17 | 2,865 | 2,935 | 2,810 | 2,830 | -25 | -0.9% | 33,700 |
| 2006/05/16 | 2,960 | 2,985 | 2,850 | 2,855 | -110 | -3.7% | 30,600 |
| 2006/05/15 | 2,925 | 3,000 | 2,925 | 2,965 | +25 | +0.9% | 16,600 |
| 2006/05/12 | 2,985 | 2,985 | 2,900 | 2,940 | -50 | -1.7% | 32,800 |
| 2006/05/11 | 3,030 | 3,040 | 2,990 | 2,990 | -50 | -1.6% | 14,200 |
| 2006/05/10 | 3,090 | 3,090 | 3,030 | 3,040 | -20 | -0.7% | 16,100 |
| 2006/05/09 | 3,090 | 3,090 | 3,050 | 3,060 | -20 | -0.6% | 13,400 |
| 2006/05/08 | 3,120 | 3,150 | 3,080 | 3,080 | -30 | -1% | 8,400 |
| 2006/05/02 | 3,120 | 3,120 | 3,080 | 3,110 | ±0 | ±0% | 8,800 |
| 2006/05/01 | 3,100 | 3,120 | 3,090 | 3,110 | +30 | +1% | 15,700 |
| 2006/04/28 | 3,070 | 3,100 | 3,050 | 3,080 | -20 | -0.6% | 32,800 |
| 2006/04/27 | 3,000 | 3,100 | 3,000 | 3,100 | +70 | +2.3% | 37,500 |
| 2006/04/26 | 3,020 | 3,040 | 3,010 | 3,030 | +10 | +0.3% | 19,700 |
| 2006/04/25 | 3,020 | 3,030 | 3,010 | 3,020 | +25 | +0.8% | 22,900 |
| 2006/04/24 | 3,010 | 3,030 | 2,985 | 2,995 | -55 | -1.8% | 27,900 |
| 2006/04/21 | 3,050 | 3,070 | 3,030 | 3,050 | ±0 | ±0% | 37,700 |
| 2006/04/20 | 3,150 | 3,150 | 3,040 | 3,050 | -90 | -2.9% | 51,100 |
| 2006/04/19 | 3,160 | 3,160 | 3,140 | 3,140 | -20 | -0.6% | 17,000 |
| 2006/04/18 | 3,150 | 3,170 | 3,130 | 3,160 | ±0 | ±0% | 17,500 |
| 2006/04/17 | 3,180 | 3,180 | 3,150 | 3,160 | -20 | -0.6% | 11,800 |
| 2006/04/14 | 3,200 | 3,210 | 3,170 | 3,180 | ±0 | ±0% | 12,700 |
| 2006/04/13 | 3,240 | 3,240 | 3,170 | 3,180 | -20 | -0.6% | 25,600 |
| 2006/04/12 | 3,250 | 3,260 | 3,200 | 3,200 | -50 | -1.5% | 17,200 |
| 2006/04/11 | 3,240 | 3,260 | 3,220 | 3,250 | +10 | +0.3% | 20,500 |
| 2006/04/10 | 3,250 | 3,250 | 3,220 | 3,240 | +10 | +0.3% | 8,700 |
| 2006/04/07 | 3,210 | 3,230 | 3,210 | 3,230 | +10 | +0.3% | 16,500 |
| 2006/04/06 | 3,210 | 3,230 | 3,190 | 3,220 | +10 | +0.3% | 30,400 |
| 2006/04/05 | 3,270 | 3,270 | 3,210 | 3,210 | -40 | -1.2% | 21,300 |
| 2006/04/04 | 3,290 | 3,290 | 3,230 | 3,250 | -10 | -0.3% | 25,600 |
| 2006/04/03 | 3,250 | 3,280 | 3,240 | 3,260 | -10 | -0.3% | 27,900 |
4701～
4750
件表示中 / 7023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 | 228,800円 | -0.6% | -22.9% | 4.28% | 6.97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 | 710,100円 | -7.9% | -19.7% | 4.65% | 10.96倍 | 1.00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 | 282,200円 | +5.6% | +3.6% | 2.83% | 16.58倍 | 1.05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 | -0.1% | - | 2.02% | 143.48倍 | 0.69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 | 33,900円 | -37.2% | - | 3.54% | - | 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
