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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 2,194 | 2,204 | 2,181 | 2,196 | ±0 | ±0% | 389,000 |
2021/10/11 | 2,175 | 2,196 | 2,162 | 2,196 | +44 | +2% | 394,800 |
2021/10/08 | 2,132 | 2,180 | 2,128 | 2,152 | -30 | -1.4% | 780,900 |
2021/10/07 | 2,190 | 2,205 | 2,158 | 2,182 | -21 | -1% | 636,400 |
2021/10/06 | 2,130 | 2,206 | 2,130 | 2,203 | +84 | +4% | 1,013,700 |
2021/10/05 | 2,100 | 2,126 | 2,081 | 2,119 | +4 | +0.2% | 597,500 |
2021/10/04 | 2,165 | 2,173 | 2,104 | 2,115 | -25 | -1.2% | 518,400 |
2021/10/01 | 2,170 | 2,170 | 2,128 | 2,140 | -58 | -2.6% | 680,900 |
2021/09/30 | 2,239 | 2,243 | 2,197 | 2,198 | -34 | -1.5% | 505,900 |
2021/09/29 | 2,220 | 2,241 | 2,212 | 2,232 | -77 | -3.3% | 791,800 |
2021/09/28 | 2,283 | 2,317 | 2,258 | 2,309 | +35 | +1.5% | 829,700 |
2021/09/27 | 2,260 | 2,290 | 2,257 | 2,274 | -27 | -1.2% | 759,400 |
2021/09/24 | 2,329 | 2,329 | 2,294 | 2,301 | +42 | +1.9% | 489,100 |
2021/09/22 | 2,284 | 2,284 | 2,253 | 2,259 | -29 | -1.3% | 655,800 |
2021/09/21 | 2,270 | 2,320 | 2,269 | 2,288 | -31 | -1.3% | 603,200 |
2021/09/17 | 2,302 | 2,321 | 2,295 | 2,319 | -22 | -0.9% | 907,800 |
2021/09/16 | 2,360 | 2,370 | 2,330 | 2,341 | +2 | +0.1% | 489,600 |
2021/09/15 | 2,355 | 2,359 | 2,327 | 2,339 | -45 | -1.9% | 648,300 |
2021/09/14 | 2,378 | 2,404 | 2,368 | 2,384 | +19 | +0.8% | 604,400 |
2021/09/13 | 2,335 | 2,367 | 2,323 | 2,365 | +34 | +1.5% | 408,300 |
2021/09/10 | 2,320 | 2,344 | 2,318 | 2,331 | +11 | +0.5% | 486,700 |
2021/09/09 | 2,321 | 2,343 | 2,313 | 2,320 | -27 | -1.2% | 523,000 |
2021/09/08 | 2,328 | 2,354 | 2,319 | 2,347 | +35 | +1.5% | 542,100 |
2021/09/07 | 2,306 | 2,323 | 2,297 | 2,312 | +21 | +0.9% | 470,400 |
2021/09/06 | 2,294 | 2,305 | 2,275 | 2,291 | +20 | +0.9% | 357,300 |
2021/09/03 | 2,267 | 2,285 | 2,261 | 2,271 | +22 | +1% | 454,300 |
2021/09/02 | 2,241 | 2,255 | 2,229 | 2,249 | +15 | +0.7% | 395,800 |
2021/09/01 | 2,223 | 2,234 | 2,209 | 2,234 | +15 | +0.7% | 594,000 |
2021/08/31 | 2,181 | 2,232 | 2,181 | 2,219 | -21 | -0.9% | 715,100 |
2021/08/30 | 2,218 | 2,241 | 2,214 | 2,240 | +42 | +1.9% | 333,500 |
2021/08/27 | 2,180 | 2,205 | 2,174 | 2,198 | -17 | -0.8% | 432,400 |
2021/08/26 | 2,240 | 2,240 | 2,200 | 2,215 | +2 | +0.1% | 430,200 |
2021/08/25 | 2,242 | 2,249 | 2,207 | 2,213 | -15 | -0.7% | 315,800 |
2021/08/24 | 2,219 | 2,247 | 2,217 | 2,228 | +6 | +0.3% | 375,000 |
2021/08/23 | 2,209 | 2,233 | 2,198 | 2,222 | +52 | +2.4% | 454,700 |
2021/08/20 | 2,200 | 2,204 | 2,165 | 2,170 | -34 | -1.5% | 425,600 |
2021/08/19 | 2,225 | 2,227 | 2,204 | 2,204 | -33 | -1.5% | 362,800 |
2021/08/18 | 2,217 | 2,249 | 2,213 | 2,237 | +26 | +1.2% | 284,200 |
2021/08/17 | 2,233 | 2,242 | 2,210 | 2,211 | -2 | -0.1% | 284,400 |
2021/08/16 | 2,255 | 2,259 | 2,203 | 2,213 | -62 | -2.7% | 511,700 |
2021/08/13 | 2,301 | 2,301 | 2,268 | 2,275 | -30 | -1.3% | 302,600 |
2021/08/12 | 2,277 | 2,318 | 2,272 | 2,305 | +59 | +2.6% | 583,100 |
2021/08/11 | 2,229 | 2,252 | 2,214 | 2,246 | +50 | +2.3% | 442,200 |
2021/08/10 | 2,211 | 2,231 | 2,194 | 2,196 | -19 | -0.9% | 479,400 |
2021/08/06 | 2,175 | 2,221 | 2,174 | 2,215 | +42 | +1.9% | 491,000 |
2021/08/05 | 2,177 | 2,193 | 2,167 | 2,173 | -28 | -1.3% | 693,600 |
2021/08/04 | 2,264 | 2,269 | 2,200 | 2,201 | -84 | -3.7% | 915,200 |
2021/08/03 | 2,249 | 2,292 | 2,247 | 2,285 | +19 | +0.8% | 705,300 |
2021/08/02 | 2,226 | 2,276 | 2,226 | 2,266 | +72 | +3.3% | 601,400 |
2021/07/30 | 2,217 | 2,217 | 2,186 | 2,194 | -22 | -1% | 621,300 |
751~
800
件表示中 / 3572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 |
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 |
太陽HD | 397,000円 | +10.8% | +15.5% | 2.02% | 16.11倍 | 2.21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 |
市場注目の銘柄
チャート関連のコラム