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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 2,125 | 2,150 | 2,122 | 2,127 | +13 | +0.6% | 318,900 |
2022/01/14 | 2,153 | 2,157 | 2,104 | 2,114 | -47 | -2.2% | 493,100 |
2022/01/13 | 2,130 | 2,177 | 2,125 | 2,161 | +47 | +2.2% | 575,700 |
2022/01/12 | 2,095 | 2,118 | 2,092 | 2,114 | +27 | +1.3% | 276,200 |
2022/01/11 | 2,083 | 2,097 | 2,072 | 2,087 | +4 | +0.2% | 454,800 |
2022/01/07 | 2,058 | 2,094 | 2,058 | 2,083 | +34 | +1.7% | 567,100 |
2022/01/06 | 2,063 | 2,072 | 2,045 | 2,049 | -15 | -0.7% | 339,100 |
2022/01/05 | 2,037 | 2,066 | 2,028 | 2,064 | +46 | +2.3% | 444,900 |
2022/01/04 | 2,013 | 2,018 | 1,996 | 2,018 | +20 | +1% | 280,000 |
2021/12/30 | 1,995 | 2,005 | 1,986 | 1,998 | -6 | -0.3% | 264,500 |
2021/12/29 | 2,006 | 2,017 | 1,997 | 2,004 | +3 | +0.1% | 244,300 |
2021/12/28 | 1,994 | 2,001 | 1,986 | 2,001 | +30 | +1.5% | 333,900 |
2021/12/27 | 1,981 | 1,986 | 1,971 | 1,971 | -10 | -0.5% | 322,300 |
2021/12/24 | 1,996 | 1,996 | 1,972 | 1,981 | ±0 | ±0% | 217,300 |
2021/12/23 | 1,978 | 1,984 | 1,968 | 1,981 | +17 | +0.9% | 252,100 |
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 |
701~
750
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