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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 1,945 | 1,958 | 1,943 | 1,953 | +13 | +0.7% | 239,400 |
2022/10/18 | 1,942 | 1,948 | 1,932 | 1,940 | +5 | +0.3% | 300,800 |
2022/10/17 | 1,931 | 1,940 | 1,927 | 1,935 | -7 | -0.4% | 248,300 |
2022/10/14 | 1,946 | 1,953 | 1,926 | 1,942 | +28 | +1.5% | 432,700 |
2022/10/13 | 1,904 | 1,921 | 1,895 | 1,914 | +8 | +0.4% | 385,900 |
2022/10/12 | 1,940 | 1,942 | 1,905 | 1,906 | -41 | -2.1% | 467,900 |
2022/10/11 | 1,950 | 1,971 | 1,942 | 1,947 | -12 | -0.6% | 395,200 |
2022/10/07 | 1,963 | 1,966 | 1,951 | 1,959 | -30 | -1.5% | 419,600 |
2022/10/06 | 2,000 | 2,018 | 1,988 | 1,989 | -5 | -0.3% | 289,900 |
2022/10/05 | 2,002 | 2,010 | 1,990 | 1,994 | +5 | +0.3% | 380,200 |
2022/10/04 | 1,970 | 2,002 | 1,966 | 1,989 | +53 | +2.7% | 601,700 |
2022/10/03 | 1,933 | 1,957 | 1,921 | 1,936 | +4 | +0.2% | 497,100 |
2022/09/30 | 1,946 | 1,957 | 1,930 | 1,932 | -13 | -0.7% | 567,400 |
2022/09/29 | 1,952 | 1,954 | 1,925 | 1,945 | -21 | -1.1% | 592,000 |
2022/09/28 | 1,966 | 1,975 | 1,952 | 1,966 | -11 | -0.6% | 650,100 |
2022/09/27 | 1,996 | 2,005 | 1,974 | 1,977 | +17 | +0.9% | 741,400 |
2022/09/26 | 2,011 | 2,011 | 1,952 | 1,960 | -70 | -3.4% | 1,040,300 |
2022/09/22 | 2,033 | 2,042 | 2,025 | 2,030 | -3 | -0.1% | 525,100 |
2022/09/21 | 2,041 | 2,044 | 2,033 | 2,033 | -12 | -0.6% | 280,200 |
2022/09/20 | 2,049 | 2,062 | 2,042 | 2,045 | +13 | +0.6% | 311,300 |
2022/09/16 | 2,040 | 2,051 | 2,032 | 2,032 | -16 | -0.8% | 346,400 |
2022/09/15 | 2,052 | 2,058 | 2,041 | 2,048 | -5 | -0.2% | 317,000 |
2022/09/14 | 2,051 | 2,058 | 2,049 | 2,053 | -33 | -1.6% | 375,100 |
2022/09/13 | 2,080 | 2,091 | 2,071 | 2,086 | +5 | +0.2% | 289,400 |
2022/09/12 | 2,097 | 2,099 | 2,077 | 2,081 | -30 | -1.4% | 492,400 |
2022/09/09 | 2,095 | 2,117 | 2,088 | 2,111 | +15 | +0.7% | 483,600 |
2022/09/08 | 2,062 | 2,096 | 2,059 | 2,096 | +47 | +2.3% | 451,300 |
2022/09/07 | 2,069 | 2,069 | 2,038 | 2,049 | -21 | -1% | 324,800 |
2022/09/06 | 2,062 | 2,072 | 2,053 | 2,070 | +25 | +1.2% | 351,200 |
2022/09/05 | 2,039 | 2,050 | 2,034 | 2,045 | +7 | +0.3% | 287,600 |
2022/09/02 | 2,040 | 2,040 | 2,021 | 2,038 | +1 | ±0% | 327,700 |
2022/09/01 | 2,044 | 2,052 | 2,031 | 2,037 | -18 | -0.9% | 395,000 |
2022/08/31 | 2,044 | 2,059 | 2,039 | 2,055 | -9 | -0.4% | 657,500 |
2022/08/30 | 2,058 | 2,073 | 2,052 | 2,064 | +13 | +0.6% | 366,200 |
2022/08/29 | 2,039 | 2,054 | 2,037 | 2,051 | -22 | -1.1% | 466,700 |
2022/08/26 | 2,082 | 2,085 | 2,071 | 2,073 | ±0 | ±0% | 276,300 |
2022/08/25 | 2,082 | 2,083 | 2,069 | 2,073 | -6 | -0.3% | 280,700 |
2022/08/24 | 2,074 | 2,084 | 2,062 | 2,079 | +19 | +0.9% | 455,600 |
2022/08/23 | 2,060 | 2,066 | 2,054 | 2,060 | -14 | -0.7% | 360,600 |
2022/08/22 | 2,043 | 2,077 | 2,040 | 2,074 | +7 | +0.3% | 417,400 |
2022/08/19 | 2,080 | 2,081 | 2,058 | 2,067 | -2 | -0.1% | 230,600 |
2022/08/18 | 2,077 | 2,077 | 2,066 | 2,069 | -15 | -0.7% | 224,900 |
2022/08/17 | 2,078 | 2,091 | 2,071 | 2,084 | +20 | +1% | 262,800 |
2022/08/16 | 2,077 | 2,077 | 2,055 | 2,064 | -19 | -0.9% | 285,400 |
2022/08/15 | 2,070 | 2,084 | 2,062 | 2,083 | +15 | +0.7% | 272,000 |
2022/08/12 | 2,070 | 2,076 | 2,053 | 2,068 | +22 | +1.1% | 392,200 |
2022/08/10 | 2,033 | 2,053 | 2,020 | 2,046 | +20 | +1% | 307,400 |
2022/08/09 | 2,031 | 2,039 | 2,017 | 2,026 | +2 | +0.1% | 341,700 |
2022/08/08 | 1,998 | 2,035 | 1,992 | 2,024 | +28 | +1.4% | 583,700 |
2022/08/05 | 1,987 | 1,996 | 1,941 | 1,996 | -41 | -2% | 1,203,000 |
501~
550
件表示中 / 3571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 | 248,500円 | +8.9% | +1.8% | 4.43% | 8.18倍 | 0.59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 |
DIC | 324,700円 | +5.9% | +279.8% | 3.08% | 19.21倍 | 0.75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 |
ADEKA | 274,600円 | +6.6% | +7.4% | 3.28% | 11.54倍 | 0.98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 | 169,200円 | +5.9% | +30.2% | 4.14% | 17.08倍 | 0.67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 |
カネカ | 369,800円 | +3.6% | +16.4% | 3.24% | 9.49倍 | 0.51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