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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,845 | 1,850 | 1,840 | 1,845 | +5 | +0.3% | 19,600 |
| 2005/02/02 | 1,849 | 1,849 | 1,835 | 1,840 | +10 | +0.5% | 17,100 |
| 2005/02/01 | 1,839 | 1,849 | 1,830 | 1,830 | ±0 | ±0% | 18,400 |
| 2005/01/31 | 1,824 | 1,835 | 1,815 | 1,830 | +1 | +0.1% | 15,000 |
| 2005/01/28 | 1,810 | 1,830 | 1,805 | 1,829 | +17 | +0.9% | 22,100 |
| 2005/01/27 | 1,807 | 1,820 | 1,807 | 1,812 | +3 | +0.2% | 8,300 |
| 2005/01/26 | 1,808 | 1,809 | 1,795 | 1,809 | +9 | +0.5% | 12,100 |
| 2005/01/25 | 1,810 | 1,810 | 1,796 | 1,800 | -10 | -0.6% | 10,100 |
| 2005/01/24 | 1,810 | 1,810 | 1,800 | 1,810 | -5 | -0.3% | 12,000 |
| 2005/01/21 | 1,800 | 1,815 | 1,781 | 1,815 | +4 | +0.2% | 14,800 |
| 2005/01/20 | 1,810 | 1,820 | 1,803 | 1,811 | -8 | -0.4% | 21,000 |
| 2005/01/19 | 1,822 | 1,826 | 1,810 | 1,819 | -1 | -0.1% | 20,900 |
| 2005/01/18 | 1,838 | 1,840 | 1,800 | 1,820 | +10 | +0.6% | 34,800 |
| 2005/01/17 | 1,800 | 1,830 | 1,790 | 1,810 | +10 | +0.6% | 46,700 |
| 2005/01/14 | 1,784 | 1,800 | 1,783 | 1,800 | +19 | +1.1% | 26,900 |
| 2005/01/13 | 1,799 | 1,799 | 1,781 | 1,781 | -14 | -0.8% | 29,400 |
| 2005/01/12 | 1,771 | 1,805 | 1,771 | 1,795 | ±0 | ±0% | 44,700 |
| 2005/01/11 | 1,800 | 1,800 | 1,790 | 1,795 | ±0 | ±0% | 25,300 |
| 2005/01/07 | 1,785 | 1,799 | 1,783 | 1,795 | +2 | +0.1% | 37,300 |
| 2005/01/06 | 1,790 | 1,795 | 1,781 | 1,793 | -3 | -0.2% | 31,900 |
| 2005/01/05 | 1,775 | 1,798 | 1,760 | 1,796 | +38 | +2.2% | 39,300 |
| 2005/01/04 | 1,750 | 1,760 | 1,750 | 1,758 | +9 | +0.5% | 12,400 |
| 2004/12/30 | 1,745 | 1,750 | 1,738 | 1,749 | +5 | +0.3% | 9,300 |
| 2004/12/29 | 1,725 | 1,745 | 1,720 | 1,744 | +25 | +1.5% | 15,700 |
| 2004/12/28 | 1,712 | 1,720 | 1,710 | 1,719 | ±0 | ±0% | 16,000 |
| 2004/12/27 | 1,700 | 1,719 | 1,697 | 1,719 | +22 | +1.3% | 17,200 |
| 2004/12/24 | 1,705 | 1,711 | 1,695 | 1,697 | +5 | +0.3% | 27,200 |
| 2004/12/22 | 1,699 | 1,709 | 1,690 | 1,692 | -6 | -0.4% | 26,300 |
| 2004/12/21 | 1,698 | 1,698 | 1,683 | 1,698 | +17 | +1% | 8,400 |
| 2004/12/20 | 1,700 | 1,700 | 1,680 | 1,681 | -19 | -1.1% | 15,500 |
| 2004/12/17 | 1,701 | 1,710 | 1,680 | 1,700 | -7 | -0.4% | 20,100 |
| 2004/12/16 | 1,691 | 1,710 | 1,688 | 1,707 | +16 | +0.9% | 49,000 |
| 2004/12/15 | 1,681 | 1,692 | 1,680 | 1,691 | +16 | +1% | 23,200 |
| 2004/12/14 | 1,671 | 1,680 | 1,670 | 1,675 | ±0 | ±0% | 14,900 |
| 2004/12/13 | 1,671 | 1,689 | 1,671 | 1,675 | -23 | -1.4% | 35,500 |
| 2004/12/10 | 1,700 | 1,700 | 1,663 | 1,698 | +20 | +1.2% | 60,100 |
| 2004/12/09 | 1,694 | 1,695 | 1,678 | 1,678 | -20 | -1.2% | 54,700 |
| 2004/12/08 | 1,670 | 1,700 | 1,670 | 1,698 | -2 | -0.1% | 44,900 |
| 2004/12/07 | 1,650 | 1,700 | 1,640 | 1,700 | +74 | +4.6% | 68,300 |
| 2004/12/06 | 1,601 | 1,648 | 1,601 | 1,626 | +28 | +1.8% | 50,400 |
| 2004/12/03 | 1,600 | 1,604 | 1,587 | 1,598 | -6 | -0.4% | 11,900 |
| 2004/12/02 | 1,605 | 1,605 | 1,601 | 1,604 | -1 | -0.1% | 6,600 |
| 2004/12/01 | 1,600 | 1,609 | 1,600 | 1,605 | +5 | +0.3% | 9,300 |
| 2004/11/30 | 1,599 | 1,600 | 1,576 | 1,600 | ±0 | ±0% | 24,100 |
| 2004/11/29 | 1,599 | 1,600 | 1,598 | 1,600 | +1 | +0.1% | 9,500 |
| 2004/11/26 | 1,599 | 1,599 | 1,595 | 1,599 | ±0 | ±0% | 4,800 |
| 2004/11/25 | 1,600 | 1,600 | 1,590 | 1,599 | +7 | +0.4% | 7,600 |
| 2004/11/24 | 1,599 | 1,599 | 1,590 | 1,592 | +2 | +0.1% | 10,300 |
| 2004/11/22 | 1,570 | 1,598 | 1,570 | 1,590 | +30 | +1.9% | 21,900 |
| 2004/11/19 | 1,555 | 1,569 | 1,555 | 1,560 | +5 | +0.3% | 8,600 |
4851～
4900
件表示中 / 6839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 | 219,500円 | +4.8% | +21.9% | 4.46% | 7.29倍 | 0.69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 | 673,300円 | +17.2% | +2.1% | 4.46% | 7.23倍 | 0.96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 | 244,600円 | +8.4% | +12.7% | 3.07% | 15.64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 | 9,500円 | -12.2% | -34.1% | 0.00% | 30.74倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
