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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,998 | 1,998 | 1,958 | 1,964 | -16 | -0.8% | 282,900 |
2021/12/21 | 1,955 | 1,981 | 1,952 | 1,980 | +37 | +1.9% | 419,500 |
2021/12/20 | 1,979 | 1,983 | 1,942 | 1,943 | -59 | -2.9% | 557,500 |
2021/12/17 | 2,004 | 2,015 | 1,989 | 2,002 | +9 | +0.5% | 456,600 |
2021/12/16 | 1,992 | 2,005 | 1,986 | 1,993 | +11 | +0.6% | 329,700 |
2021/12/15 | 1,977 | 1,996 | 1,974 | 1,982 | +6 | +0.3% | 247,400 |
2021/12/14 | 1,962 | 1,980 | 1,962 | 1,976 | +12 | +0.6% | 312,100 |
2021/12/13 | 1,999 | 1,999 | 1,960 | 1,964 | -3 | -0.2% | 321,100 |
2021/12/10 | 1,976 | 1,994 | 1,966 | 1,967 | -5 | -0.3% | 378,200 |
2021/12/09 | 2,000 | 2,004 | 1,966 | 1,972 | -28 | -1.4% | 604,900 |
2021/12/08 | 2,028 | 2,028 | 1,996 | 2,000 | -10 | -0.5% | 352,500 |
2021/12/07 | 1,986 | 2,015 | 1,962 | 2,010 | +55 | +2.8% | 527,300 |
2021/12/06 | 1,950 | 1,969 | 1,940 | 1,955 | +21 | +1.1% | 439,600 |
2021/12/03 | 1,928 | 1,934 | 1,897 | 1,934 | +31 | +1.6% | 431,200 |
2021/12/02 | 1,901 | 1,916 | 1,890 | 1,903 | -12 | -0.6% | 418,800 |
2021/12/01 | 1,893 | 1,922 | 1,884 | 1,915 | +15 | +0.8% | 436,400 |
2021/11/30 | 1,973 | 1,988 | 1,900 | 1,900 | -47 | -2.4% | 818,000 |
2021/11/29 | 1,941 | 1,979 | 1,928 | 1,947 | -38 | -1.9% | 511,900 |
2021/11/26 | 2,021 | 2,021 | 1,977 | 1,985 | -32 | -1.6% | 596,900 |
2021/11/25 | 2,003 | 2,025 | 2,002 | 2,017 | +19 | +1% | 352,800 |
2021/11/24 | 2,033 | 2,034 | 1,994 | 1,998 | -21 | -1% | 501,200 |
2021/11/22 | 2,007 | 2,029 | 2,002 | 2,019 | -3 | -0.1% | 231,500 |
2021/11/19 | 2,005 | 2,026 | 1,998 | 2,022 | +11 | +0.5% | 347,200 |
2021/11/18 | 2,001 | 2,024 | 1,990 | 2,011 | -6 | -0.3% | 492,200 |
2021/11/17 | 2,032 | 2,032 | 2,010 | 2,017 | -21 | -1% | 400,900 |
2021/11/16 | 2,045 | 2,064 | 2,038 | 2,038 | -15 | -0.7% | 447,600 |
2021/11/15 | 2,070 | 2,070 | 2,047 | 2,053 | -17 | -0.8% | 370,400 |
2021/11/12 | 2,075 | 2,105 | 2,061 | 2,070 | -5 | -0.2% | 396,900 |
2021/11/11 | 2,075 | 2,092 | 2,074 | 2,075 | +4 | +0.2% | 352,200 |
2021/11/10 | 2,059 | 2,072 | 2,047 | 2,071 | +2 | +0.1% | 409,600 |
2021/11/09 | 2,119 | 2,120 | 2,065 | 2,069 | -50 | -2.4% | 470,000 |
2021/11/08 | 2,110 | 2,126 | 2,089 | 2,119 | +21 | +1% | 502,100 |
2021/11/05 | 2,120 | 2,121 | 2,093 | 2,098 | -29 | -1.4% | 589,600 |
2021/11/04 | 2,158 | 2,160 | 2,122 | 2,127 | +2 | +0.1% | 657,400 |
2021/11/02 | 2,157 | 2,160 | 2,125 | 2,125 | -44 | -2% | 561,300 |
2021/11/01 | 2,158 | 2,174 | 2,141 | 2,169 | +49 | +2.3% | 460,900 |
2021/10/29 | 2,096 | 2,128 | 2,089 | 2,120 | +19 | +0.9% | 366,600 |
2021/10/28 | 2,105 | 2,114 | 2,093 | 2,101 | -22 | -1% | 1,130,100 |
2021/10/27 | 2,135 | 2,136 | 2,116 | 2,123 | -4 | -0.2% | 409,100 |
2021/10/26 | 2,139 | 2,152 | 2,119 | 2,127 | +16 | +0.8% | 642,600 |
2021/10/25 | 2,119 | 2,154 | 2,105 | 2,111 | -74 | -3.4% | 1,182,100 |
2021/10/22 | 2,181 | 2,209 | 2,177 | 2,185 | -31 | -1.4% | 402,700 |
2021/10/21 | 2,220 | 2,246 | 2,210 | 2,216 | +2 | +0.1% | 415,700 |
2021/10/20 | 2,233 | 2,241 | 2,209 | 2,214 | -10 | -0.4% | 424,400 |
2021/10/19 | 2,243 | 2,251 | 2,212 | 2,224 | -34 | -1.5% | 351,200 |
2021/10/18 | 2,250 | 2,263 | 2,234 | 2,258 | +18 | +0.8% | 428,700 |
2021/10/15 | 2,185 | 2,242 | 2,185 | 2,240 | +55 | +2.5% | 555,400 |
2021/10/14 | 2,167 | 2,186 | 2,154 | 2,185 | +18 | +0.8% | 409,900 |
2021/10/13 | 2,197 | 2,199 | 2,164 | 2,167 | -29 | -1.3% | 537,400 |
2021/10/12 | 2,194 | 2,204 | 2,181 | 2,196 | ±0 | ±0% | 389,000 |
701~
750
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 | 248,100円 | +8.9% | +1.8% | 4.43% | 8.17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 | 323,800円 | +5.9% | +279.8% | 3.09% | 19.16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 | 274,500円 | +6.6% | +7.4% | 3.28% | 11.54倍 | 0.97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 | 169,400円 | +5.9% | +30.2% | 4.13% | 17.10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 | 369,000円 | +3.6% | +16.4% | 3.25% | 9.47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