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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,764 | 1,801 | 1,763 | 1,797 | +59 | +3.4% | 468,600 |
2020/10/02 | 1,760 | 1,771 | 1,735 | 1,738 | - | - | 732,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,851 | 1,851 | 1,770 | 1,771 | -84 | -4.5% | 847,500 |
2020/09/29 | 1,858 | 1,868 | 1,833 | 1,855 | -44 | -2.3% | 738,300 |
2020/09/28 | 1,891 | 1,903 | 1,867 | 1,899 | +18 | +1% | 593,100 |
2020/09/25 | 1,899 | 1,900 | 1,876 | 1,881 | -5 | -0.3% | 558,700 |
2020/09/24 | 1,886 | 1,898 | 1,884 | 1,886 | -2 | -0.1% | 492,300 |
2020/09/23 | 1,901 | 1,903 | 1,883 | 1,888 | -24 | -1.3% | 719,000 |
2020/09/18 | 1,906 | 1,918 | 1,898 | 1,912 | +18 | +1% | 751,000 |
2020/09/17 | 1,898 | 1,906 | 1,867 | 1,894 | -20 | -1% | 802,700 |
2020/09/16 | 1,940 | 1,941 | 1,913 | 1,914 | -42 | -2.1% | 408,300 |
2020/09/15 | 1,969 | 1,972 | 1,947 | 1,956 | -7 | -0.4% | 432,600 |
2020/09/14 | 1,957 | 1,971 | 1,950 | 1,963 | +24 | +1.2% | 606,500 |
2020/09/11 | 1,948 | 1,958 | 1,929 | 1,939 | -20 | -1% | 639,400 |
2020/09/10 | 1,941 | 1,961 | 1,933 | 1,959 | +22 | +1.1% | 399,100 |
2020/09/09 | 1,901 | 1,940 | 1,896 | 1,937 | -3 | -0.2% | 376,600 |
2020/09/08 | 1,930 | 1,944 | 1,928 | 1,940 | +22 | +1.1% | 287,300 |
2020/09/07 | 1,905 | 1,935 | 1,904 | 1,918 | +23 | +1.2% | 357,400 |
2020/09/04 | 1,881 | 1,896 | 1,875 | 1,895 | -11 | -0.6% | 328,000 |
2020/09/03 | 1,916 | 1,916 | 1,892 | 1,906 | +21 | +1.1% | 273,700 |
2020/09/02 | 1,896 | 1,897 | 1,869 | 1,885 | +3 | +0.2% | 311,300 |
2020/09/01 | 1,880 | 1,884 | 1,861 | 1,882 | -13 | -0.7% | 266,700 |
2020/08/31 | 1,916 | 1,933 | 1,895 | 1,895 | +6 | +0.3% | 389,200 |
2020/08/28 | 1,896 | 1,938 | 1,870 | 1,889 | ±0 | ±0% | 593,400 |
2020/08/27 | 1,899 | 1,901 | 1,882 | 1,889 | -10 | -0.5% | 187,800 |
2020/08/26 | 1,885 | 1,900 | 1,876 | 1,899 | +1 | +0.1% | 192,700 |
2020/08/25 | 1,897 | 1,904 | 1,882 | 1,898 | +37 | +2% | 479,100 |
2020/08/24 | 1,865 | 1,868 | 1,848 | 1,861 | +14 | +0.8% | 290,600 |
2020/08/21 | 1,864 | 1,872 | 1,841 | 1,847 | -4 | -0.2% | 260,100 |
2020/08/20 | 1,858 | 1,878 | 1,848 | 1,851 | -18 | -1% | 397,400 |
2020/08/19 | 1,863 | 1,876 | 1,852 | 1,869 | +3 | +0.2% | 441,500 |
2020/08/18 | 1,874 | 1,878 | 1,858 | 1,866 | -22 | -1.2% | 392,400 |
2020/08/17 | 1,894 | 1,918 | 1,886 | 1,888 | -28 | -1.5% | 270,800 |
2020/08/14 | 1,900 | 1,931 | 1,892 | 1,916 | +15 | +0.8% | 460,800 |
2020/08/13 | 1,952 | 1,956 | 1,899 | 1,901 | -23 | -1.2% | 667,100 |
2020/08/12 | 1,890 | 1,934 | 1,888 | 1,924 | +65 | +3.5% | 811,200 |
2020/08/11 | 1,830 | 1,865 | 1,829 | 1,859 | +63 | +3.5% | 680,900 |
2020/08/07 | 1,798 | 1,800 | 1,780 | 1,796 | -26 | -1.4% | 468,500 |
2020/08/06 | 1,837 | 1,853 | 1,816 | 1,822 | -8 | -0.4% | 493,800 |
2020/08/05 | 1,801 | 1,830 | 1,788 | 1,830 | +24 | +1.3% | 581,900 |
2020/08/04 | 1,755 | 1,812 | 1,755 | 1,806 | +65 | +3.7% | 643,500 |
2020/08/03 | 1,722 | 1,767 | 1,716 | 1,741 | +28 | +1.6% | 520,100 |
2020/07/31 | 1,732 | 1,741 | 1,696 | 1,713 | -46 | -2.6% | 758,600 |
2020/07/30 | 1,792 | 1,794 | 1,745 | 1,759 | -31 | -1.7% | 344,200 |
2020/07/29 | 1,800 | 1,803 | 1,782 | 1,790 | -30 | -1.6% | 421,800 |
2020/07/28 | 1,824 | 1,834 | 1,803 | 1,820 | +14 | +0.8% | 550,200 |
2020/07/27 | 1,795 | 1,806 | 1,769 | 1,806 | -17 | -0.9% | 456,900 |
2020/07/22 | 1,821 | 1,848 | 1,819 | 1,823 | +22 | +1.2% | 364,500 |
2020/07/21 | 1,811 | 1,813 | 1,801 | 1,801 | -28 | -1.5% | 341,700 |
1001~
1050
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