ＵＢＥ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,810 | 2,837.5 | 2,753 | 2,828 | +90 | +3.3% | 949,900 |
| 2024/04/25 | 2,752 | 2,759.5 | 2,731 | 2,738 | -17.5 | -0.6% | 374,700 |
| 2024/04/24 | 2,765 | 2,779 | 2,725 | 2,755.5 | -8 | -0.3% | 407,100 |
| 2024/04/23 | 2,806 | 2,811.5 | 2,757 | 2,763.5 | -16.5 | -0.6% | 381,900 |
| 2024/04/22 | 2,763 | 2,791.5 | 2,754 | 2,780 | +38.5 | +1.4% | 447,200 |
| 2024/04/19 | 2,757.5 | 2,779 | 2,708 | 2,741.5 | -39.5 | -1.4% | 393,000 |
| 2024/04/18 | 2,769 | 2,796 | 2,747.5 | 2,781 | +33 | +1.2% | 294,000 |
| 2024/04/17 | 2,780.5 | 2,785 | 2,727 | 2,748 | -42.5 | -1.5% | 765,300 |
| 2024/04/16 | 2,856 | 2,856 | 2,789.5 | 2,790.5 | -67.5 | -2.4% | 583,300 |
| 2024/04/15 | 2,783.5 | 2,862.5 | 2,762.5 | 2,858 | +28.5 | +1% | 541,800 |
| 2024/04/12 | 2,784 | 2,835 | 2,770 | 2,829.5 | +45.5 | +1.6% | 700,200 |
| 2024/04/11 | 2,753 | 2,805 | 2,753 | 2,784 | -18 | -0.6% | 495,200 |
| 2024/04/10 | 2,770.5 | 2,814 | 2,770.5 | 2,802 | +34 | +1.2% | 595,300 |
| 2024/04/09 | 2,756 | 2,769 | 2,736.5 | 2,768 | +12 | +0.4% | 316,800 |
| 2024/04/08 | 2,764 | 2,780 | 2,727.5 | 2,756 | +9.5 | +0.3% | 521,500 |
| 2024/04/05 | 2,709 | 2,746.5 | 2,695 | 2,746.5 | +23.5 | +0.9% | 410,700 |
| 2024/04/04 | 2,712 | 2,747 | 2,708 | 2,723 | +22 | +0.8% | 474,000 |
| 2024/04/03 | 2,631 | 2,711 | 2,631 | 2,701 | +45.5 | +1.7% | 544,900 |
| 2024/04/02 | 2,654.5 | 2,660.5 | 2,626.5 | 2,655.5 | +5.5 | +0.2% | 439,200 |
| 2024/04/01 | 2,725 | 2,731 | 2,634.5 | 2,650 | -76.5 | -2.8% | 497,600 |
| 2024/03/29 | 2,689 | 2,738.5 | 2,689 | 2,726.5 | +37.5 | +1.4% | 429,800 |
| 2024/03/28 | 2,689 | 2,714.5 | 2,681.5 | 2,689 | -60.5 | -2.2% | 516,900 |
| 2024/03/27 | 2,760.5 | 2,768.5 | 2,732.5 | 2,749.5 | +24.5 | +0.9% | 558,400 |
| 2024/03/26 | 2,740 | 2,756.5 | 2,715 | 2,725 | -17.5 | -0.6% | 460,500 |
| 2024/03/25 | 2,760 | 2,770.5 | 2,740.5 | 2,742.5 | -15.5 | -0.6% | 478,300 |
| 2024/03/22 | 2,775 | 2,788.5 | 2,744 | 2,758 | -8 | -0.3% | 560,100 |
| 2024/03/21 | 2,751 | 2,811 | 2,739.5 | 2,766 | +118.5 | +4.5% | 1,771,000 |
| 2024/03/19 | 2,620 | 2,647.5 | 2,614 | 2,647.5 | +29.5 | +1.1% | 381,000 |
| 2024/03/18 | 2,626 | 2,628 | 2,595.5 | 2,618 | +12 | +0.5% | 430,900 |
| 2024/03/15 | 2,571.5 | 2,607 | 2,570 | 2,606 | +7 | +0.3% | 567,100 |
| 2024/03/14 | 2,558.5 | 2,605 | 2,546 | 2,599 | +59.5 | +2.3% | 629,300 |
| 2024/03/13 | 2,553 | 2,563.5 | 2,536 | 2,539.5 | +3 | +0.1% | 267,600 |
| 2024/03/12 | 2,530 | 2,536.5 | 2,486 | 2,536.5 | -7 | -0.3% | 417,000 |
| 2024/03/11 | 2,567 | 2,573.5 | 2,512 | 2,543.5 | -9.5 | -0.4% | 507,600 |
| 2024/03/08 | 2,519 | 2,572 | 2,518.5 | 2,553 | +22.5 | +0.9% | 372,200 |
| 2024/03/07 | 2,586.5 | 2,590 | 2,527 | 2,530.5 | -30.5 | -1.2% | 425,800 |
| 2024/03/06 | 2,530 | 2,569.5 | 2,521.5 | 2,561 | +26.5 | +1% | 411,900 |
| 2024/03/05 | 2,509 | 2,538 | 2,502.5 | 2,534.5 | +19.5 | +0.8% | 435,000 |
| 2024/03/04 | 2,535 | 2,548 | 2,510 | 2,515 | -14 | -0.6% | 549,500 |
| 2024/03/01 | 2,525.5 | 2,537.5 | 2,501.5 | 2,529 | +18.5 | +0.7% | 519,000 |
| 2024/02/29 | 2,542 | 2,545.5 | 2,493.5 | 2,510.5 | -44.5 | -1.7% | 583,000 |
| 2024/02/28 | 2,542.5 | 2,565 | 2,542 | 2,555 | +9.5 | +0.4% | 285,200 |
| 2024/02/27 | 2,548 | 2,560.5 | 2,537.5 | 2,545.5 | -8 | -0.3% | 314,300 |
| 2024/02/26 | 2,582.5 | 2,585 | 2,545.5 | 2,553.5 | -12 | -0.5% | 371,700 |
| 2024/02/22 | 2,582 | 2,582 | 2,555.5 | 2,565.5 | +5.5 | +0.2% | 360,900 |
| 2024/02/21 | 2,560.5 | 2,572.5 | 2,540.5 | 2,560 | -13 | -0.5% | 303,900 |
| 2024/02/20 | 2,595 | 2,595 | 2,560.5 | 2,573 | -9 | -0.3% | 362,800 |
| 2024/02/19 | 2,573 | 2,585 | 2,562.5 | 2,582 | +25 | +1% | 274,400 |
| 2024/02/16 | 2,534 | 2,566 | 2,534 | 2,557 | +26 | +1% | 562,900 |
| 2024/02/15 | 2,520 | 2,535.5 | 2,499.5 | 2,531 | +13.5 | +0.5% | 382,300 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＵＢＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＢＥ | 282,800円 | -5.4% | - | 3.71% | 9.47倍 | 0.72倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| ＡＤＥＫＡ | 322,200円 | +1.7% | +5.9% | 2.48% | 15.67倍 | 1.20倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ポーラオルＨＤ | 142,600円 | +3.3% | -3.1% | 3.65% | 27.20倍 | 1.88倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| ＤＩＣ | 291,500円 | +5.9% | +171.3% | 3.43% | 27.59倍 | 0.76倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| カネカ | 399,000円 | +1.4% | -11.4% | 2.76% | 11.19倍 | 0.59倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム
