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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,367.5 | 2,419 | 2,362.5 | 2,402 | +75.5 | +3.2% | 931,600 |
| 2024/11/20 | 2,338.5 | 2,369.5 | 2,317.5 | 2,326.5 | +19.5 | +0.8% | 645,000 |
| 2024/11/19 | 2,326 | 2,329 | 2,302 | 2,307 | -1.5 | -0.1% | 335,100 |
| 2024/11/18 | 2,301 | 2,321.5 | 2,288 | 2,308.5 | +24 | +1.1% | 497,600 |
| 2024/11/15 | 2,302 | 2,335.5 | 2,284.5 | 2,284.5 | +8.5 | +0.4% | 828,200 |
| 2024/11/14 | 2,310 | 2,321 | 2,276 | 2,276 | -32 | -1.4% | 465,200 |
| 2024/11/13 | 2,308 | 2,356.5 | 2,304 | 2,308 | -1 | ±0% | 580,400 |
| 2024/11/12 | 2,341 | 2,348.5 | 2,309 | 2,309 | -28.5 | -1.2% | 1,076,900 |
| 2024/11/11 | 2,371 | 2,380 | 2,324 | 2,337.5 | -21.5 | -0.9% | 860,100 |
| 2024/11/08 | 2,517 | 2,517 | 2,359 | 2,359 | -204.5 | -8% | 1,552,100 |
| 2024/11/07 | 2,536 | 2,573.5 | 2,529 | 2,563.5 | +54.5 | +2.2% | 437,900 |
| 2024/11/06 | 2,500 | 2,535 | 2,497.5 | 2,509 | +17 | +0.7% | 365,600 |
| 2024/11/05 | 2,500 | 2,514 | 2,486 | 2,492 | +10.5 | +0.4% | 302,900 |
| 2024/11/01 | 2,500 | 2,502.5 | 2,478 | 2,481.5 | -52 | -2.1% | 427,900 |
| 2024/10/31 | 2,530 | 2,545 | 2,497 | 2,533.5 | +19 | +0.8% | 364,400 |
| 2024/10/30 | 2,501 | 2,523 | 2,494.5 | 2,514.5 | +21 | +0.8% | 827,700 |
| 2024/10/29 | 2,509 | 2,535.5 | 2,482 | 2,493.5 | -6.5 | -0.3% | 543,400 |
| 2024/10/28 | 2,462 | 2,512 | 2,455 | 2,500 | -12 | -0.5% | 843,000 |
| 2024/10/25 | 2,531 | 2,531.5 | 2,504 | 2,512 | -19 | -0.8% | 257,200 |
| 2024/10/24 | 2,525 | 2,539.5 | 2,509.5 | 2,531 | -15.5 | -0.6% | 382,900 |
| 2024/10/23 | 2,535 | 2,556.5 | 2,526 | 2,546.5 | +3.5 | +0.1% | 310,900 |
| 2024/10/22 | 2,537 | 2,555.5 | 2,519.5 | 2,543 | -7 | -0.3% | 367,700 |
| 2024/10/21 | 2,551 | 2,554.5 | 2,532 | 2,550 | -4 | -0.2% | 317,700 |
| 2024/10/18 | 2,551 | 2,574 | 2,542.5 | 2,554 | +8 | +0.3% | 268,600 |
| 2024/10/17 | 2,561 | 2,574.5 | 2,541 | 2,546 | -16 | -0.6% | 307,600 |
| 2024/10/16 | 2,572 | 2,597.5 | 2,555 | 2,562 | -37.5 | -1.4% | 284,900 |
| 2024/10/15 | 2,620 | 2,621 | 2,580 | 2,599.5 | -4.5 | -0.2% | 602,100 |
| 2024/10/11 | 2,627 | 2,630 | 2,604 | 2,604 | -27.5 | -1% | 343,200 |
| 2024/10/10 | 2,640 | 2,653 | 2,625 | 2,631.5 | +4.5 | +0.2% | 255,900 |
| 2024/10/09 | 2,648.5 | 2,663.5 | 2,613 | 2,627 | -7.5 | -0.3% | 264,500 |
| 2024/10/08 | 2,636.5 | 2,667 | 2,628.5 | 2,634.5 | -22 | -0.8% | 313,800 |
| 2024/10/07 | 2,695 | 2,697 | 2,656.5 | 2,656.5 | -9.5 | -0.4% | 442,900 |
| 2024/10/04 | 2,674.5 | 2,685.5 | 2,647.5 | 2,666 | +3 | +0.1% | 496,400 |
| 2024/10/03 | 2,722 | 2,730 | 2,661 | 2,663 | -12 | -0.4% | 284,000 |
| 2024/10/02 | 2,660 | 2,702 | 2,651 | 2,675 | -9.5 | -0.4% | 248,400 |
| 2024/10/01 | 2,685.5 | 2,696 | 2,648 | 2,684.5 | +15 | +0.6% | 436,300 |
| 2024/09/30 | 2,629 | 2,685.5 | 2,621 | 2,669.5 | -83.5 | -3% | 425,200 |
| 2024/09/27 | 2,740 | 2,758 | 2,711 | 2,753 | -4 | -0.1% | 417,100 |
| 2024/09/26 | 2,752 | 2,760 | 2,725.5 | 2,757 | +30.5 | +1.1% | 546,200 |
| 2024/09/25 | 2,740.5 | 2,742 | 2,709.5 | 2,726.5 | +12 | +0.4% | 506,700 |
| 2024/09/24 | 2,723.5 | 2,732 | 2,707 | 2,714.5 | +33 | +1.2% | 404,500 |
| 2024/09/20 | 2,680 | 2,717.5 | 2,665 | 2,681.5 | +44.5 | +1.7% | 456,700 |
| 2024/09/19 | 2,636.5 | 2,654 | 2,628 | 2,637 | +34 | +1.3% | 271,300 |
| 2024/09/18 | 2,625.5 | 2,638.5 | 2,587.5 | 2,603 | ±0 | ±0% | 364,400 |
| 2024/09/17 | 2,629 | 2,643.5 | 2,575 | 2,603 | +5 | +0.2% | 332,000 |
| 2024/09/13 | 2,593 | 2,608 | 2,587 | 2,598 | -1 | ±0% | 355,100 |
| 2024/09/12 | 2,600 | 2,625.5 | 2,575 | 2,599 | +113.5 | +4.6% | 453,800 |
| 2024/09/11 | 2,529 | 2,534 | 2,466 | 2,485.5 | -55.5 | -2.2% | 264,600 |
| 2024/09/10 | 2,556 | 2,565 | 2,540 | 2,541 | -7 | -0.3% | 336,900 |
| 2024/09/09 | 2,529 | 2,551.5 | 2,511 | 2,548 | -34.5 | -1.3% | 297,000 |
1～
50
件表示中 / 3585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 | 240,200円 | +8.9% | +1.8% | 4.58% | 7.91倍 | 0.58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 | 281,100円 | +6.6% | +9.6% | 3.45% | 11.67倍 | 0.99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 |
| 日触媒 | 185,000円 | +5.9% | +46.1% | 5.84% | 16.98倍 | 0.73倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
| 太陽ＨＤ | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| カネカ | 342,800円 | +3.6% | +16.4% | 3.50% | 8.81倍 | 0.48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
