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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 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 |
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 |
551~
600
件表示中 / 3586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 | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60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 | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00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 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75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 | 348,600円 | +3.6% | +16.4% | 3.44% | 8.95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