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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,222 | 2,235 | 2,207 | 2,216 | -6 | -0.3% | 303,100 |
2021/07/28 | 2,217 | 2,236 | 2,209 | 2,222 | -3 | -0.1% | 274,000 |
2021/07/27 | 2,228 | 2,229 | 2,213 | 2,225 | +17 | +0.8% | 361,700 |
2021/07/26 | 2,207 | 2,217 | 2,198 | 2,208 | +39 | +1.8% | 278,900 |
2021/07/21 | 2,181 | 2,216 | 2,169 | 2,169 | +32 | +1.5% | 453,800 |
2021/07/20 | 2,159 | 2,166 | 2,135 | 2,137 | -46 | -2.1% | 480,900 |
2021/07/19 | 2,195 | 2,205 | 2,169 | 2,183 | -30 | -1.4% | 390,500 |
2021/07/16 | 2,200 | 2,227 | 2,198 | 2,213 | +4 | +0.2% | 290,200 |
2021/07/15 | 2,229 | 2,233 | 2,208 | 2,209 | -42 | -1.9% | 464,900 |
2021/07/14 | 2,240 | 2,275 | 2,236 | 2,251 | -19 | -0.8% | 307,700 |
2021/07/13 | 2,259 | 2,270 | 2,247 | 2,270 | +33 | +1.5% | 309,000 |
2021/07/12 | 2,232 | 2,249 | 2,219 | 2,237 | +45 | +2.1% | 429,800 |
2021/07/09 | 2,141 | 2,198 | 2,138 | 2,192 | +1 | ±0% | 691,700 |
2021/07/08 | 2,238 | 2,240 | 2,191 | 2,191 | -51 | -2.3% | 694,000 |
2021/07/07 | 2,242 | 2,256 | 2,236 | 2,242 | -46 | -2% | 453,800 |
2021/07/06 | 2,279 | 2,297 | 2,272 | 2,288 | +15 | +0.7% | 292,100 |
2021/07/05 | 2,262 | 2,287 | 2,261 | 2,273 | +6 | +0.3% | 311,600 |
2021/07/02 | 2,249 | 2,268 | 2,249 | 2,267 | +23 | +1% | 450,400 |
2021/07/01 | 2,241 | 2,259 | 2,236 | 2,244 | -5 | -0.2% | 463,400 |
2021/06/30 | 2,264 | 2,288 | 2,247 | 2,249 | -29 | -1.3% | 530,600 |
2021/06/29 | 2,287 | 2,291 | 2,269 | 2,278 | -40 | -1.7% | 401,800 |
2021/06/28 | 2,325 | 2,333 | 2,307 | 2,318 | +7 | +0.3% | 339,200 |
2021/06/25 | 2,300 | 2,311 | 2,287 | 2,311 | +39 | +1.7% | 401,900 |
2021/06/24 | 2,276 | 2,287 | 2,258 | 2,272 | -4 | -0.2% | 324,800 |
2021/06/23 | 2,278 | 2,299 | 2,262 | 2,276 | -14 | -0.6% | 387,000 |
2021/06/22 | 2,262 | 2,296 | 2,238 | 2,290 | +78 | +3.5% | 639,800 |
2021/06/21 | 2,227 | 2,233 | 2,206 | 2,212 | -65 | -2.9% | 678,000 |
2021/06/18 | 2,296 | 2,303 | 2,270 | 2,277 | -44 | -1.9% | 1,059,600 |
2021/06/17 | 2,332 | 2,337 | 2,307 | 2,321 | -21 | -0.9% | 552,100 |
2021/06/16 | 2,337 | 2,365 | 2,335 | 2,342 | +19 | +0.8% | 458,900 |
2021/06/15 | 2,314 | 2,337 | 2,307 | 2,323 | +9 | +0.4% | 529,300 |
2021/06/14 | 2,335 | 2,348 | 2,310 | 2,314 | -9 | -0.4% | 447,000 |
2021/06/11 | 2,325 | 2,332 | 2,303 | 2,323 | -2 | -0.1% | 475,600 |
2021/06/10 | 2,310 | 2,331 | 2,298 | 2,325 | -23 | -1% | 542,800 |
2021/06/09 | 2,342 | 2,357 | 2,338 | 2,348 | +21 | +0.9% | 373,200 |
2021/06/08 | 2,332 | 2,345 | 2,312 | 2,327 | -33 | -1.4% | 487,500 |
2021/06/07 | 2,389 | 2,396 | 2,350 | 2,360 | -3 | -0.1% | 479,400 |
2021/06/04 | 2,341 | 2,367 | 2,329 | 2,363 | +39 | +1.7% | 396,600 |
2021/06/03 | 2,316 | 2,345 | 2,314 | 2,324 | -5 | -0.2% | 363,100 |
2021/06/02 | 2,323 | 2,334 | 2,311 | 2,329 | +7 | +0.3% | 612,100 |
2021/06/01 | 2,315 | 2,330 | 2,298 | 2,322 | +18 | +0.8% | 441,800 |
2021/05/31 | 2,323 | 2,333 | 2,289 | 2,304 | -38 | -1.6% | 534,300 |
2021/05/28 | 2,325 | 2,343 | 2,322 | 2,342 | +63 | +2.8% | 622,000 |
2021/05/27 | 2,329 | 2,335 | 2,279 | 2,279 | -62 | -2.6% | 1,017,000 |
2021/05/26 | 2,333 | 2,346 | 2,322 | 2,341 | -33 | -1.4% | 472,500 |
2021/05/25 | 2,380 | 2,391 | 2,360 | 2,374 | -1 | ±0% | 430,300 |
2021/05/24 | 2,335 | 2,390 | 2,335 | 2,375 | +56 | +2.4% | 440,900 |
2021/05/21 | 2,330 | 2,352 | 2,307 | 2,319 | -41 | -1.7% | 789,900 |
2021/05/20 | 2,370 | 2,400 | 2,360 | 2,360 | -48 | -2% | 660,700 |
2021/05/19 | 2,405 | 2,443 | 2,401 | 2,408 | -26 | -1.1% | 595,900 |
801~
850
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