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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,675 | 2,685 | 2,644.5 | 2,671.5 | +2.5 | +0.1% | 605,700 |
2023/09/25 | 2,690 | 2,690 | 2,646 | 2,669 | +5 | +0.2% | 529,800 |
2023/09/22 | 2,680 | 2,690 | 2,641 | 2,664 | -23 | -0.9% | 1,012,100 |
2023/09/21 | 2,664 | 2,698.5 | 2,660 | 2,687 | +24.5 | +0.9% | 809,600 |
2023/09/20 | 2,718 | 2,724 | 2,662.5 | 2,662.5 | -32 | -1.2% | 919,300 |
2023/09/19 | 2,656.5 | 2,695 | 2,648.5 | 2,694.5 | +39 | +1.5% | 977,900 |
2023/09/15 | 2,634 | 2,682 | 2,618.5 | 2,655.5 | +54.5 | +2.1% | 1,472,800 |
2023/09/14 | 2,559 | 2,602 | 2,554.5 | 2,601 | +55.5 | +2.2% | 659,700 |
2023/09/13 | 2,554 | 2,556.5 | 2,532 | 2,545.5 | +1 | ±0% | 354,500 |
2023/09/12 | 2,549 | 2,563.5 | 2,527.5 | 2,544.5 | +17.5 | +0.7% | 407,300 |
2023/09/11 | 2,540 | 2,546.5 | 2,520.5 | 2,527 | +6 | +0.2% | 325,800 |
2023/09/08 | 2,522.5 | 2,546.5 | 2,519 | 2,521 | -29 | -1.1% | 536,500 |
2023/09/07 | 2,548 | 2,573 | 2,543 | 2,550 | +2 | +0.1% | 429,700 |
2023/09/06 | 2,530 | 2,553.5 | 2,528 | 2,548 | +16.5 | +0.7% | 505,500 |
2023/09/05 | 2,534 | 2,549.5 | 2,506 | 2,531.5 | -4.5 | -0.2% | 693,600 |
2023/09/04 | 2,499 | 2,540.5 | 2,487 | 2,536 | +43.5 | +1.7% | 692,600 |
2023/09/01 | 2,448 | 2,502 | 2,445 | 2,492.5 | +35 | +1.4% | 645,400 |
2023/08/31 | 2,452.5 | 2,467.5 | 2,449.5 | 2,457.5 | +1 | ±0% | 537,000 |
2023/08/30 | 2,450 | 2,465 | 2,446.5 | 2,456.5 | +16 | +0.7% | 1,247,100 |
2023/08/29 | 2,467.5 | 2,471.5 | 2,432.5 | 2,440.5 | -21.5 | -0.9% | 655,000 |
2023/08/28 | 2,436 | 2,462 | 2,431 | 2,462 | +39.5 | +1.6% | 533,800 |
2023/08/25 | 2,415.5 | 2,433 | 2,410 | 2,422.5 | -9 | -0.4% | 602,900 |
2023/08/24 | 2,434 | 2,439 | 2,418 | 2,431.5 | -13.5 | -0.6% | 527,700 |
2023/08/23 | 2,410 | 2,445.5 | 2,406 | 2,445 | +29.5 | +1.2% | 465,200 |
2023/08/22 | 2,405.5 | 2,416.5 | 2,390 | 2,415.5 | +21 | +0.9% | 450,500 |
2023/08/21 | 2,395 | 2,404.5 | 2,381.5 | 2,394.5 | +7 | +0.3% | 478,500 |
2023/08/18 | 2,385 | 2,398.5 | 2,373 | 2,387.5 | -11 | -0.5% | 513,900 |
2023/08/17 | 2,413 | 2,417 | 2,363 | 2,398.5 | -16.5 | -0.7% | 594,800 |
2023/08/16 | 2,448 | 2,454 | 2,411 | 2,415 | -49 | -2% | 578,400 |
2023/08/15 | 2,459 | 2,469 | 2,441.5 | 2,464 | +13.5 | +0.6% | 564,300 |
2023/08/14 | 2,459 | 2,473.5 | 2,441 | 2,450.5 | +0.5 | ±0% | 600,800 |
2023/08/10 | 2,404 | 2,450 | 2,401 | 2,450 | +35 | +1.4% | 590,200 |
2023/08/09 | 2,440 | 2,443 | 2,404.5 | 2,415 | -15.5 | -0.6% | 689,800 |
2023/08/08 | 2,437 | 2,446.5 | 2,404 | 2,430.5 | -1 | ±0% | 996,900 |
2023/08/07 | 2,438.5 | 2,439 | 2,327.5 | 2,431.5 | -51 | -2.1% | 1,737,200 |
2023/08/04 | 2,512 | 2,517.5 | 2,474.5 | 2,482.5 | -22.5 | -0.9% | 853,700 |
2023/08/03 | 2,552 | 2,552 | 2,502 | 2,505 | -80.5 | -3.1% | 969,100 |
2023/08/02 | 2,590.5 | 2,624.5 | 2,581.5 | 2,585.5 | -32.5 | -1.2% | 569,700 |
2023/08/01 | 2,597.5 | 2,629 | 2,593 | 2,618 | +24.5 | +0.9% | 774,300 |
2023/07/31 | 2,559.5 | 2,605 | 2,559.5 | 2,593.5 | +45.5 | +1.8% | 1,280,600 |
2023/07/28 | 2,535.5 | 2,552.5 | 2,506.5 | 2,548 | -7 | -0.3% | 600,200 |
2023/07/27 | 2,550 | 2,563.5 | 2,528 | 2,555 | +12 | +0.5% | 705,000 |
2023/07/26 | 2,547.5 | 2,549.5 | 2,523 | 2,543 | +8 | +0.3% | 523,400 |
2023/07/25 | 2,529.5 | 2,536 | 2,504.5 | 2,535 | +12.5 | +0.5% | 460,400 |
2023/07/24 | 2,509 | 2,526.5 | 2,489 | 2,522.5 | +27.5 | +1.1% | 463,000 |
2023/07/21 | 2,489 | 2,503 | 2,469.5 | 2,495 | +8.5 | +0.3% | 381,600 |
2023/07/20 | 2,495 | 2,508 | 2,486.5 | 2,486.5 | -4 | -0.2% | 496,100 |
2023/07/19 | 2,470 | 2,491.5 | 2,470 | 2,490.5 | +40.5 | +1.7% | 441,900 |
2023/07/18 | 2,445 | 2,453 | 2,427.5 | 2,450 | +32.5 | +1.3% | 546,800 |
2023/07/14 | 2,426 | 2,440.5 | 2,399.5 | 2,417.5 | -16.5 | -0.7% | 486,500 |
151~
200
件表示中 / 3452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 | 296,500円 | -5.4% | - | 3.54% | 9.93倍 | 0.75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 |
ゼオン | 152,500円 | +3.9% | +2.2% | 3.08% | 18.42倍 | 0.89倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
ポーラオルHD | 140,900円 | +3.3% | -3.1% | 3.69% | 26.87倍 | 1.86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 | 298,300円 | +5.9% | +171.3% | 3.35% | 28.24倍 | 0.78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 | 414,700円 | +1.4% | -11.4% | 2.65% | 11.63倍 | 0.61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