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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 2,220 | 2,251 | 2,200 | 2,246 | +63 | +2.9% | 752,400 |
2021/03/02 | 2,185 | 2,209 | 2,165 | 2,183 | +22 | +1% | 620,300 |
2021/03/01 | 2,170 | 2,179 | 2,141 | 2,161 | +23 | +1.1% | 483,600 |
2021/02/26 | 2,166 | 2,175 | 2,137 | 2,138 | -52 | -2.4% | 643,600 |
2021/02/25 | 2,230 | 2,233 | 2,185 | 2,190 | -4 | -0.2% | 697,600 |
2021/02/24 | 2,193 | 2,266 | 2,188 | 2,194 | +53 | +2.5% | 1,081,300 |
2021/02/22 | 2,127 | 2,156 | 2,126 | 2,141 | +47 | +2.2% | 692,200 |
2021/02/19 | 2,084 | 2,115 | 2,081 | 2,094 | -2 | -0.1% | 388,500 |
2021/02/18 | 2,105 | 2,111 | 2,078 | 2,096 | -12 | -0.6% | 588,800 |
2021/02/17 | 2,074 | 2,115 | 2,071 | 2,108 | +38 | +1.8% | 481,100 |
2021/02/16 | 2,107 | 2,107 | 2,063 | 2,070 | -16 | -0.8% | 399,400 |
2021/02/15 | 2,071 | 2,095 | 2,064 | 2,086 | +28 | +1.4% | 319,000 |
2021/02/12 | 2,080 | 2,080 | 2,052 | 2,058 | -19 | -0.9% | 539,600 |
2021/02/10 | 2,065 | 2,092 | 2,062 | 2,077 | -2 | -0.1% | 354,800 |
2021/02/09 | 2,129 | 2,139 | 2,057 | 2,079 | -28 | -1.3% | 699,600 |
2021/02/08 | 2,048 | 2,109 | 2,045 | 2,107 | +83 | +4.1% | 980,900 |
2021/02/05 | 2,039 | 2,046 | 1,996 | 2,024 | -7 | -0.3% | 847,800 |
2021/02/04 | 2,039 | 2,058 | 2,013 | 2,031 | -58 | -2.8% | 1,110,000 |
2021/02/03 | 2,094 | 2,095 | 2,043 | 2,089 | -22 | -1% | 880,200 |
2021/02/02 | 2,064 | 2,129 | 2,061 | 2,111 | +55 | +2.7% | 1,067,100 |
2021/02/01 | 2,002 | 2,060 | 2,000 | 2,056 | +71 | +3.6% | 683,500 |
2021/01/29 | 2,042 | 2,051 | 1,985 | 1,985 | -51 | -2.5% | 621,000 |
2021/01/28 | 2,019 | 2,058 | 2,003 | 2,036 | -22 | -1.1% | 483,600 |
2021/01/27 | 2,043 | 2,069 | 2,039 | 2,058 | +23 | +1.1% | 513,000 |
2021/01/26 | 2,059 | 2,074 | 2,034 | 2,035 | -3 | -0.1% | 763,000 |
2021/01/25 | 1,982 | 2,047 | 1,979 | 2,038 | +101 | +5.2% | 1,093,100 |
2021/01/22 | 1,921 | 1,942 | 1,907 | 1,937 | +2 | +0.1% | 352,200 |
2021/01/21 | 1,943 | 1,953 | 1,928 | 1,935 | ±0 | ±0% | 482,900 |
2021/01/20 | 1,916 | 1,939 | 1,901 | 1,935 | +31 | +1.6% | 421,000 |
2021/01/19 | 1,921 | 1,935 | 1,900 | 1,904 | -10 | -0.5% | 558,400 |
2021/01/18 | 1,932 | 1,943 | 1,906 | 1,914 | -15 | -0.8% | 468,800 |
2021/01/15 | 1,950 | 1,962 | 1,923 | 1,929 | -26 | -1.3% | 487,700 |
2021/01/14 | 1,970 | 1,983 | 1,945 | 1,955 | -27 | -1.4% | 660,600 |
2021/01/13 | 1,958 | 1,984 | 1,945 | 1,982 | +19 | +1% | 565,100 |
2021/01/12 | 1,914 | 1,971 | 1,908 | 1,963 | +45 | +2.3% | 719,700 |
2021/01/08 | 1,897 | 1,919 | 1,885 | 1,918 | +35 | +1.9% | 742,100 |
2021/01/07 | 1,885 | 1,912 | 1,874 | 1,883 | +31 | +1.7% | 778,900 |
2021/01/06 | 1,826 | 1,857 | 1,817 | 1,852 | +32 | +1.8% | 849,300 |
2021/01/05 | 1,836 | 1,840 | 1,805 | 1,820 | -31 | -1.7% | 890,700 |
2021/01/04 | 1,873 | 1,875 | 1,828 | 1,851 | -21 | -1.1% | 329,200 |
2020/12/30 | 1,890 | 1,890 | 1,862 | 1,872 | -28 | -1.5% | 441,000 |
2020/12/29 | 1,865 | 1,904 | 1,865 | 1,900 | +37 | +2% | 386,800 |
2020/12/28 | 1,878 | 1,887 | 1,852 | 1,863 | -15 | -0.8% | 426,500 |
2020/12/25 | 1,876 | 1,881 | 1,865 | 1,878 | +29 | +1.6% | 272,000 |
2020/12/24 | 1,851 | 1,868 | 1,843 | 1,849 | +17 | +0.9% | 302,600 |
2020/12/23 | 1,864 | 1,868 | 1,823 | 1,832 | -41 | -2.2% | 383,800 |
2020/12/22 | 1,895 | 1,899 | 1,867 | 1,873 | -40 | -2.1% | 395,300 |
2020/12/21 | 1,906 | 1,920 | 1,892 | 1,913 | +17 | +0.9% | 403,700 |
2020/12/18 | 1,889 | 1,904 | 1,879 | 1,896 | +7 | +0.4% | 709,800 |
2020/12/17 | 1,905 | 1,908 | 1,870 | 1,889 | -25 | -1.3% | 698,400 |
901~
950
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 | 0.98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% | 9.48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