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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,917 | 1,922 | 1,903 | 1,914 | +8 | +0.4% | 344,300 |
2020/12/15 | 1,906 | 1,920 | 1,896 | 1,906 | -4 | -0.2% | 449,900 |
2020/12/14 | 1,895 | 1,922 | 1,891 | 1,910 | +5 | +0.3% | 397,000 |
2020/12/11 | 1,907 | 1,926 | 1,889 | 1,905 | -4 | -0.2% | 560,100 |
2020/12/10 | 1,940 | 1,940 | 1,908 | 1,909 | -37 | -1.9% | 555,100 |
2020/12/09 | 1,891 | 1,946 | 1,886 | 1,946 | +66 | +3.5% | 646,500 |
2020/12/08 | 1,890 | 1,919 | 1,875 | 1,880 | -39 | -2% | 815,000 |
2020/12/07 | 1,950 | 1,955 | 1,917 | 1,919 | +5 | +0.3% | 666,400 |
2020/12/04 | 1,906 | 1,914 | 1,895 | 1,914 | +8 | +0.4% | 735,300 |
2020/12/03 | 1,851 | 1,908 | 1,851 | 1,906 | +74 | +4% | 1,286,500 |
2020/12/02 | 1,823 | 1,843 | 1,816 | 1,832 | +14 | +0.8% | 568,400 |
2020/12/01 | 1,776 | 1,819 | 1,768 | 1,818 | +43 | +2.4% | 469,300 |
2020/11/30 | 1,859 | 1,860 | 1,769 | 1,775 | -67 | -3.6% | 1,385,200 |
2020/11/27 | 1,839 | 1,852 | 1,831 | 1,842 | +10 | +0.5% | 492,500 |
2020/11/26 | 1,821 | 1,837 | 1,810 | 1,832 | +5 | +0.3% | 496,200 |
2020/11/25 | 1,857 | 1,865 | 1,827 | 1,827 | +10 | +0.6% | 722,600 |
2020/11/24 | 1,855 | 1,859 | 1,817 | 1,817 | -5 | -0.3% | 606,700 |
2020/11/20 | 1,812 | 1,824 | 1,802 | 1,822 | ±0 | ±0% | 479,100 |
2020/11/19 | 1,800 | 1,822 | 1,793 | 1,822 | +7 | +0.4% | 656,600 |
2020/11/18 | 1,805 | 1,818 | 1,788 | 1,815 | +10 | +0.6% | 699,700 |
2020/11/17 | 1,788 | 1,811 | 1,779 | 1,805 | +10 | +0.6% | 633,100 |
2020/11/16 | 1,785 | 1,805 | 1,782 | 1,795 | +34 | +1.9% | 467,300 |
2020/11/13 | 1,769 | 1,769 | 1,734 | 1,761 | -27 | -1.5% | 687,300 |
2020/11/12 | 1,810 | 1,810 | 1,771 | 1,788 | -41 | -2.2% | 640,800 |
2020/11/11 | 1,850 | 1,864 | 1,818 | 1,829 | +17 | +0.9% | 619,500 |
2020/11/10 | 1,811 | 1,833 | 1,800 | 1,812 | +61 | +3.5% | 923,000 |
2020/11/09 | 1,756 | 1,767 | 1,735 | 1,751 | -11 | -0.6% | 661,300 |
2020/11/06 | 1,763 | 1,779 | 1,752 | 1,762 | +6 | +0.3% | 536,800 |
2020/11/05 | 1,776 | 1,778 | 1,726 | 1,756 | -21 | -1.2% | 701,500 |
2020/11/04 | 1,800 | 1,828 | 1,771 | 1,777 | +13 | +0.7% | 634,100 |
2020/11/02 | 1,791 | 1,806 | 1,750 | 1,764 | -23 | -1.3% | 895,000 |
2020/10/30 | 1,818 | 1,824 | 1,776 | 1,787 | -30 | -1.7% | 644,400 |
2020/10/29 | 1,774 | 1,818 | 1,764 | 1,817 | +23 | +1.3% | 473,000 |
2020/10/28 | 1,810 | 1,814 | 1,785 | 1,794 | -44 | -2.4% | 549,400 |
2020/10/27 | 1,855 | 1,869 | 1,836 | 1,838 | -33 | -1.8% | 617,600 |
2020/10/26 | 1,886 | 1,910 | 1,858 | 1,871 | -61 | -3.2% | 674,500 |
2020/10/23 | 1,960 | 1,964 | 1,927 | 1,932 | +5 | +0.3% | 514,300 |
2020/10/22 | 1,942 | 1,950 | 1,923 | 1,927 | -9 | -0.5% | 706,400 |
2020/10/21 | 1,891 | 1,941 | 1,890 | 1,936 | +38 | +2% | 542,600 |
2020/10/20 | 1,909 | 1,923 | 1,896 | 1,898 | +10 | +0.5% | 662,700 |
2020/10/19 | 1,855 | 1,896 | 1,852 | 1,888 | +51 | +2.8% | 792,600 |
2020/10/16 | 1,852 | 1,866 | 1,834 | 1,837 | -9 | -0.5% | 544,700 |
2020/10/15 | 1,851 | 1,866 | 1,841 | 1,846 | -1 | -0.1% | 650,700 |
2020/10/14 | 1,845 | 1,855 | 1,831 | 1,847 | -18 | -1% | 553,200 |
2020/10/13 | 1,859 | 1,872 | 1,841 | 1,865 | +20 | +1.1% | 639,400 |
2020/10/12 | 1,848 | 1,855 | 1,836 | 1,845 | +12 | +0.7% | 549,900 |
2020/10/09 | 1,858 | 1,858 | 1,828 | 1,833 | -14 | -0.8% | 749,300 |
2020/10/08 | 1,852 | 1,856 | 1,839 | 1,847 | +12 | +0.7% | 545,200 |
2020/10/07 | 1,801 | 1,839 | 1,796 | 1,835 | +17 | +0.9% | 426,400 |
2020/10/06 | 1,811 | 1,823 | 1,797 | 1,818 | +21 | +1.2% | 515,400 |
951~
1000
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