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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,597 | 2,613 | 2,572 | 2,582.5 | -18 | -0.7% | 178,900 |
| 2024/09/05 | 2,588 | 2,630 | 2,567 | 2,600.5 | +0.5 | ±0% | 247,100 |
| 2024/09/04 | 2,618 | 2,631 | 2,590 | 2,600 | -75 | -2.8% | 450,400 |
| 2024/09/03 | 2,685.5 | 2,690.5 | 2,672 | 2,675 | +3 | +0.1% | 203,300 |
| 2024/09/02 | 2,669 | 2,683.5 | 2,652 | 2,672 | +25 | +0.9% | 245,600 |
| 2024/08/30 | 2,639 | 2,663 | 2,630.5 | 2,647 | +6.5 | +0.2% | 310,300 |
| 2024/08/29 | 2,646 | 2,661 | 2,627 | 2,640.5 | -12.5 | -0.5% | 328,600 |
| 2024/08/28 | 2,620.5 | 2,653 | 2,618.5 | 2,653 | +16.5 | +0.6% | 264,000 |
| 2024/08/27 | 2,626 | 2,648.5 | 2,614 | 2,636.5 | -7.5 | -0.3% | 340,900 |
| 2024/08/26 | 2,675 | 2,681 | 2,624.5 | 2,644 | -53 | -2% | 335,000 |
| 2024/08/23 | 2,712.5 | 2,725 | 2,695 | 2,697 | +3.5 | +0.1% | 307,500 |
| 2024/08/22 | 2,703.5 | 2,705.5 | 2,675 | 2,693.5 | -4.5 | -0.2% | 287,400 |
| 2024/08/21 | 2,663 | 2,725 | 2,659.5 | 2,698 | +8.5 | +0.3% | 648,600 |
| 2024/08/20 | 2,658 | 2,742.5 | 2,646.5 | 2,689.5 | +71 | +2.7% | 870,400 |
| 2024/08/19 | 2,648 | 2,669.5 | 2,615.5 | 2,618.5 | -14.5 | -0.6% | 428,500 |
| 2024/08/16 | 2,645 | 2,645 | 2,601 | 2,633 | +32.5 | +1.2% | 373,500 |
| 2024/08/15 | 2,560 | 2,613.5 | 2,560 | 2,600.5 | +49.5 | +1.9% | 498,200 |
| 2024/08/14 | 2,549.5 | 2,595 | 2,542.5 | 2,551 | +10 | +0.4% | 451,700 |
| 2024/08/13 | 2,501 | 2,542.5 | 2,501 | 2,541 | +45.5 | +1.8% | 393,200 |
| 2024/08/09 | 2,508.5 | 2,527.5 | 2,466 | 2,495.5 | +46 | +1.9% | 537,300 |
| 2024/08/08 | 2,460 | 2,506 | 2,438 | 2,449.5 | -30.5 | -1.2% | 879,200 |
| 2024/08/07 | 2,450 | 2,571 | 2,450 | 2,480 | -10.5 | -0.4% | 864,400 |
| 2024/08/06 | 2,584.5 | 2,584.5 | 2,469 | 2,490.5 | +306 | +14% | 1,522,500 |
| 2024/08/05 | 2,315.5 | 2,347.5 | 2,100 | 2,184.5 | -281 | -11.4% | 1,161,200 |
| 2024/08/02 | 2,522 | 2,530 | 2,448.5 | 2,465.5 | -135.5 | -5.2% | 769,900 |
| 2024/08/01 | 2,662 | 2,670 | 2,577.5 | 2,601 | -103 | -3.8% | 670,500 |
| 2024/07/31 | 2,695 | 2,713.5 | 2,667.5 | 2,704 | +13.5 | +0.5% | 645,300 |
| 2024/07/30 | 2,700.5 | 2,716 | 2,681 | 2,690.5 | -18.5 | -0.7% | 353,200 |
| 2024/07/29 | 2,700 | 2,716.5 | 2,682 | 2,709 | +56.5 | +2.1% | 338,700 |
| 2024/07/26 | 2,663.5 | 2,676 | 2,644 | 2,652.5 | +6 | +0.2% | 368,400 |
| 2024/07/25 | 2,672 | 2,672 | 2,633.5 | 2,646.5 | -35.5 | -1.3% | 430,900 |
| 2024/07/24 | 2,750 | 2,755 | 2,675.5 | 2,682 | -77.5 | -2.8% | 417,100 |
| 2024/07/23 | 2,767 | 2,778 | 2,749 | 2,759.5 | +9.5 | +0.3% | 289,700 |
| 2024/07/22 | 2,770 | 2,776.5 | 2,737.5 | 2,750 | -18.5 | -0.7% | 305,900 |
| 2024/07/19 | 2,777 | 2,779.5 | 2,753 | 2,768.5 | -15 | -0.5% | 320,400 |
| 2024/07/18 | 2,788 | 2,804 | 2,778 | 2,783.5 | -31.5 | -1.1% | 388,100 |
| 2024/07/17 | 2,797 | 2,828.5 | 2,795.5 | 2,815 | +39 | +1.4% | 331,800 |
| 2024/07/16 | 2,799 | 2,806 | 2,771 | 2,776 | -13 | -0.5% | 460,600 |
| 2024/07/12 | 2,785.5 | 2,809 | 2,775 | 2,789 | -30 | -1.1% | 461,300 |
| 2024/07/11 | 2,795 | 2,825 | 2,785.5 | 2,819 | +52.5 | +1.9% | 476,500 |
| 2024/07/10 | 2,744.5 | 2,773 | 2,738 | 2,766.5 | +2.5 | +0.1% | 439,300 |
| 2024/07/09 | 2,754.5 | 2,769.5 | 2,735 | 2,764 | +10 | +0.4% | 465,300 |
| 2024/07/08 | 2,803.5 | 2,803.5 | 2,752 | 2,754 | -52 | -1.9% | 525,300 |
| 2024/07/05 | 2,870 | 2,876 | 2,804 | 2,806 | -62 | -2.2% | 430,400 |
| 2024/07/04 | 2,840 | 2,874.5 | 2,839.5 | 2,868 | +30.5 | +1.1% | 473,100 |
| 2024/07/03 | 2,817.5 | 2,855 | 2,817.5 | 2,837.5 | +23.5 | +0.8% | 464,900 |
| 2024/07/02 | 2,841.5 | 2,848.5 | 2,813.5 | 2,814 | -36.5 | -1.3% | 473,500 |
| 2024/07/01 | 2,858 | 2,870.5 | 2,826 | 2,850.5 | +18 | +0.6% | 416,400 |
| 2024/06/28 | 2,837 | 2,851.5 | 2,821 | 2,832.5 | -9 | -0.3% | 610,200 |
| 2024/06/27 | 2,806 | 2,846.5 | 2,804 | 2,841.5 | +26 | +0.9% | 602,200 |
51～
100
件表示中 / 3585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 | 240,200円 | +8.9% | +1.8% | 4.58% | 7.91倍 | 0.58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 | 281,100円 | +6.6% | +9.6% | 3.45% | 11.67倍 | 0.99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 | 185,000円 | +5.9% | +46.1% | 5.84% | 16.98倍 | 0.73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 | 342,800円 | +3.6% | +16.4% | 3.50% | 8.81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
