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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 2,041 | 2,046 | 2,023 | 2,037 | -9 | -0.4% | 505,500 |
2022/08/03 | 2,060 | 2,061 | 2,035 | 2,046 | -24 | -1.2% | 447,800 |
2022/08/02 | 2,077 | 2,080 | 2,058 | 2,070 | -26 | -1.2% | 291,200 |
2022/08/01 | 2,092 | 2,096 | 2,080 | 2,096 | +20 | +1% | 278,000 |
2022/07/29 | 2,072 | 2,093 | 2,062 | 2,076 | +4 | +0.2% | 419,800 |
2022/07/28 | 2,097 | 2,098 | 2,065 | 2,072 | -19 | -0.9% | 473,700 |
2022/07/27 | 2,098 | 2,100 | 2,073 | 2,091 | -4 | -0.2% | 301,000 |
2022/07/26 | 2,110 | 2,118 | 2,090 | 2,095 | -7 | -0.3% | 432,600 |
2022/07/25 | 2,094 | 2,105 | 2,089 | 2,102 | +9 | +0.4% | 314,300 |
2022/07/22 | 2,082 | 2,099 | 2,077 | 2,093 | -2 | -0.1% | 344,000 |
2022/07/21 | 2,079 | 2,098 | 2,076 | 2,095 | +4 | +0.2% | 291,900 |
2022/07/20 | 2,070 | 2,094 | 2,062 | 2,091 | +55 | +2.7% | 565,600 |
2022/07/19 | 2,020 | 2,040 | 2,015 | 2,036 | +28 | +1.4% | 420,600 |
2022/07/15 | 2,028 | 2,028 | 1,994 | 2,008 | -14 | -0.7% | 456,500 |
2022/07/14 | 2,015 | 2,027 | 2,010 | 2,022 | +4 | +0.2% | 232,300 |
2022/07/13 | 2,017 | 2,025 | 2,015 | 2,018 | +2 | +0.1% | 212,100 |
2022/07/12 | 2,053 | 2,053 | 2,012 | 2,016 | -26 | -1.3% | 453,700 |
2022/07/11 | 2,048 | 2,052 | 2,038 | 2,042 | +14 | +0.7% | 332,000 |
2022/07/08 | 2,024 | 2,048 | 2,017 | 2,028 | +15 | +0.7% | 441,400 |
2022/07/07 | 1,999 | 2,018 | 1,986 | 2,013 | +33 | +1.7% | 463,900 |
2022/07/06 | 2,000 | 2,001 | 1,965 | 1,980 | -62 | -3% | 826,200 |
2022/07/05 | 2,045 | 2,048 | 2,036 | 2,042 | +15 | +0.7% | 261,000 |
2022/07/04 | 2,020 | 2,028 | 2,008 | 2,027 | +21 | +1% | 294,500 |
2022/07/01 | 2,020 | 2,036 | 1,996 | 2,006 | -11 | -0.5% | 354,900 |
2022/06/30 | 2,020 | 2,026 | 2,001 | 2,017 | -20 | -1% | 357,500 |
2022/06/29 | 2,047 | 2,052 | 2,037 | 2,037 | -16 | -0.8% | 582,000 |
2022/06/28 | 2,053 | 2,062 | 2,045 | 2,053 | +16 | +0.8% | 304,100 |
2022/06/27 | 2,039 | 2,063 | 2,033 | 2,037 | +38 | +1.9% | 498,200 |
2022/06/24 | 1,986 | 1,999 | 1,975 | 1,999 | +1 | +0.1% | 428,600 |
2022/06/23 | 2,015 | 2,020 | 1,991 | 1,998 | -32 | -1.6% | 569,000 |
2022/06/22 | 2,061 | 2,065 | 2,029 | 2,030 | -10 | -0.5% | 346,400 |
2022/06/21 | 2,027 | 2,053 | 2,023 | 2,040 | +36 | +1.8% | 374,000 |
2022/06/20 | 2,039 | 2,041 | 1,991 | 2,004 | -36 | -1.8% | 425,300 |
2022/06/17 | 2,041 | 2,057 | 2,022 | 2,040 | -51 | -2.4% | 692,400 |
2022/06/16 | 2,098 | 2,113 | 2,087 | 2,091 | +3 | +0.1% | 394,800 |
2022/06/15 | 2,102 | 2,110 | 2,084 | 2,088 | +16 | +0.8% | 434,700 |
2022/06/14 | 2,041 | 2,075 | 2,040 | 2,072 | +4 | +0.2% | 396,400 |
2022/06/13 | 2,065 | 2,081 | 2,058 | 2,068 | -29 | -1.4% | 411,300 |
2022/06/10 | 2,065 | 2,105 | 2,055 | 2,097 | +8 | +0.4% | 634,000 |
2022/06/09 | 2,087 | 2,105 | 2,082 | 2,089 | +7 | +0.3% | 384,400 |
2022/06/08 | 2,083 | 2,087 | 2,073 | 2,082 | +4 | +0.2% | 375,700 |
2022/06/07 | 2,061 | 2,087 | 2,059 | 2,078 | +29 | +1.4% | 418,500 |
2022/06/06 | 2,022 | 2,053 | 2,021 | 2,049 | +19 | +0.9% | 419,800 |
2022/06/03 | 2,047 | 2,047 | 2,016 | 2,030 | -3 | -0.1% | 399,600 |
2022/06/02 | 2,029 | 2,047 | 2,017 | 2,033 | -2 | -0.1% | 577,000 |
2022/06/01 | 1,995 | 2,037 | 1,991 | 2,035 | +53 | +2.7% | 605,500 |
2022/05/31 | 2,004 | 2,017 | 1,975 | 1,982 | -22 | -1.1% | 912,000 |
2022/05/30 | 1,982 | 2,012 | 1,970 | 2,004 | +28 | +1.4% | 755,600 |
2022/05/27 | 1,991 | 1,992 | 1,968 | 1,976 | +3 | +0.2% | 490,100 |
2022/05/26 | 1,970 | 1,988 | 1,968 | 1,973 | +2 | +0.1% | 383,000 |
551~
600
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 | 248,700円 | +8.9% | +1.8% | 4.42% | 8.19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 | 324,800円 | +5.9% | +279.8% | 3.08% | 19.22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 | 274,900円 | +6.6% | +7.4% | 3.27% | 11.56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 | 169,300円 | +5.9% | +30.2% | 4.13% | 17.09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 | 369,700円 | +3.6% | +16.4% | 3.25% | 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