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 |
---|---|---|---|---|---|---|---|
2020/09/02 | 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 |
2020/07/20 | 1,816 | 1,829 | 1,796 | 1,829 | +14 | +0.8% | 250,100 |
2020/07/17 | 1,834 | 1,841 | 1,804 | 1,815 | -28 | -1.5% | 328,600 |
2020/07/16 | 1,845 | 1,856 | 1,826 | 1,843 | +10 | +0.5% | 649,900 |
2020/07/15 | 1,844 | 1,869 | 1,821 | 1,833 | +13 | +0.7% | 429,400 |
2020/07/14 | 1,802 | 1,832 | 1,793 | 1,820 | +13 | +0.7% | 405,900 |
2020/07/13 | 1,788 | 1,820 | 1,779 | 1,807 | +50 | +2.8% | 471,900 |
2020/07/10 | 1,775 | 1,787 | 1,757 | 1,757 | -29 | -1.6% | 416,500 |
2020/07/09 | 1,785 | 1,801 | 1,775 | 1,786 | -16 | -0.9% | 563,100 |
2020/07/08 | 1,814 | 1,838 | 1,801 | 1,802 | -5 | -0.3% | 515,300 |
2020/07/07 | 1,837 | 1,843 | 1,802 | 1,807 | -39 | -2.1% | 529,000 |
2020/07/06 | 1,810 | 1,848 | 1,804 | 1,846 | +28 | +1.5% | 345,600 |
2020/07/03 | 1,848 | 1,854 | 1,800 | 1,818 | -1 | -0.1% | 302,000 |
2020/07/02 | 1,821 | 1,832 | 1,785 | 1,819 | -7 | -0.4% | 419,200 |
2020/07/01 | 1,851 | 1,851 | 1,815 | 1,826 | -26 | -1.4% | 373,100 |
2020/06/30 | 1,850 | 1,877 | 1,844 | 1,852 | +55 | +3.1% | 521,400 |
2020/06/29 | 1,810 | 1,823 | 1,796 | 1,797 | -36 | -2% | 359,000 |
2020/06/26 | 1,831 | 1,841 | 1,819 | 1,833 | +23 | +1.3% | 323,800 |
2020/06/25 | 1,840 | 1,843 | 1,794 | 1,810 | -49 | -2.6% | 598,900 |
2020/06/24 | 1,875 | 1,884 | 1,859 | 1,859 | -36 | -1.9% | 701,400 |
2020/06/23 | 1,898 | 1,917 | 1,878 | 1,895 | +2 | +0.1% | 344,500 |
2020/06/22 | 1,869 | 1,916 | 1,860 | 1,893 | +35 | +1.9% | 531,400 |
1201~
1250
件表示中 / 3751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 | 230,700円 | +0.7% | +67.6% | 4.77% | 8.15倍 | 0.57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 |
大阪ソーダ | 190,800円 | +5.8% | +27.9% | 1.05% | 19.53倍 | 2.08倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
アイカ工 | 368,300円 | +6.6% | +4.6% | 3.69% | 12.53倍 | 1.32倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
トクヤマ | 316,400円 | +6.3% | +40.3% | 3.79% | 7.85倍 | 0.87倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
日化薬 | 138,900円 | +5.4% | -11.5% | 4.32% | 12.42倍 | 0.81倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
市場注目の銘柄
チャート関連のコラム