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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 2,199 | 2,199 | 2,168 | 2,189 | -26 | -1.2% | 819,100 |
2019/09/19 | 2,215 | 2,242 | 2,204 | 2,215 | +24 | +1.1% | 556,100 |
2019/09/18 | 2,210 | 2,210 | 2,171 | 2,191 | -31 | -1.4% | 591,400 |
2019/09/17 | 2,231 | 2,238 | 2,210 | 2,222 | -20 | -0.9% | 385,600 |
2019/09/13 | 2,225 | 2,244 | 2,199 | 2,242 | +16 | +0.7% | 643,100 |
2019/09/12 | 2,250 | 2,264 | 2,222 | 2,226 | +2 | +0.1% | 601,500 |
2019/09/11 | 2,197 | 2,229 | 2,187 | 2,224 | +50 | +2.3% | 774,300 |
2019/09/10 | 2,114 | 2,177 | 2,112 | 2,174 | +94 | +4.5% | 760,200 |
2019/09/09 | 2,077 | 2,080 | 2,059 | 2,080 | +1 | ±0% | 440,600 |
2019/09/06 | 2,089 | 2,099 | 2,074 | 2,079 | +9 | +0.4% | 377,500 |
2019/09/05 | 2,032 | 2,091 | 2,031 | 2,070 | +48 | +2.4% | 640,100 |
2019/09/04 | 2,038 | 2,038 | 2,005 | 2,022 | -23 | -1.1% | 461,900 |
2019/09/03 | 2,019 | 2,054 | 2,017 | 2,045 | +22 | +1.1% | 257,500 |
2019/09/02 | 2,019 | 2,031 | 2,009 | 2,023 | -11 | -0.5% | 238,800 |
2019/08/30 | 2,018 | 2,034 | 2,016 | 2,034 | +46 | +2.3% | 442,600 |
2019/08/29 | 1,990 | 1,996 | 1,965 | 1,988 | -3 | -0.2% | 347,900 |
2019/08/28 | 1,990 | 1,998 | 1,980 | 1,991 | +12 | +0.6% | 282,100 |
2019/08/27 | 1,988 | 1,995 | 1,973 | 1,979 | +9 | +0.5% | 410,700 |
2019/08/26 | 1,950 | 1,978 | 1,941 | 1,970 | -39 | -1.9% | 566,800 |
2019/08/23 | 2,027 | 2,038 | 2,003 | 2,009 | -7 | -0.3% | 440,300 |
2019/08/22 | 2,016 | 2,019 | 2,005 | 2,016 | +15 | +0.7% | 416,400 |
2019/08/21 | 1,991 | 2,003 | 1,979 | 2,001 | -29 | -1.4% | 426,200 |
2019/08/20 | 2,010 | 2,030 | 2,010 | 2,030 | +14 | +0.7% | 317,200 |
2019/08/19 | 2,008 | 2,029 | 2,002 | 2,016 | +23 | +1.2% | 371,800 |
2019/08/16 | 1,975 | 1,993 | 1,959 | 1,993 | +1 | +0.1% | 441,300 |
2019/08/15 | 1,984 | 2,001 | 1,970 | 1,992 | -44 | -2.2% | 764,100 |
2019/08/14 | 2,026 | 2,043 | 2,019 | 2,036 | +50 | +2.5% | 599,000 |
2019/08/13 | 1,984 | 2,002 | 1,972 | 1,986 | -29 | -1.4% | 617,100 |
2019/08/09 | 2,046 | 2,047 | 2,002 | 2,015 | +8 | +0.4% | 425,500 |
2019/08/08 | 1,990 | 2,026 | 1,988 | 2,007 | +6 | +0.3% | 382,200 |
2019/08/07 | 2,020 | 2,029 | 1,994 | 2,001 | -41 | -2% | 640,200 |
2019/08/06 | 1,958 | 2,051 | 1,946 | 2,042 | +2 | +0.1% | 695,400 |
2019/08/05 | 2,057 | 2,061 | 1,986 | 2,040 | -52 | -2.5% | 871,100 |
2019/08/02 | 2,157 | 2,173 | 2,083 | 2,092 | -136 | -6.1% | 1,037,400 |
2019/08/01 | 2,180 | 2,269 | 2,172 | 2,228 | -51 | -2.2% | 1,083,200 |
2019/07/31 | 2,250 | 2,285 | 2,248 | 2,279 | +34 | +1.5% | 965,500 |
2019/07/30 | 2,240 | 2,262 | 2,230 | 2,245 | +12 | +0.5% | 451,000 |
2019/07/29 | 2,270 | 2,270 | 2,224 | 2,233 | -46 | -2% | 532,200 |
2019/07/26 | 2,288 | 2,293 | 2,272 | 2,279 | -20 | -0.9% | 356,600 |
2019/07/25 | 2,300 | 2,316 | 2,293 | 2,299 | +21 | +0.9% | 538,600 |
2019/07/24 | 2,268 | 2,282 | 2,255 | 2,278 | +19 | +0.8% | 538,900 |
2019/07/23 | 2,219 | 2,269 | 2,210 | 2,259 | +47 | +2.1% | 479,800 |
2019/07/22 | 2,234 | 2,254 | 2,203 | 2,212 | -20 | -0.9% | 520,200 |
2019/07/19 | 2,174 | 2,244 | 2,165 | 2,232 | +72 | +3.3% | 585,700 |
2019/07/18 | 2,211 | 2,222 | 2,155 | 2,160 | -80 | -3.6% | 700,100 |
2019/07/17 | 2,222 | 2,262 | 2,212 | 2,240 | +15 | +0.7% | 618,500 |
2019/07/16 | 2,200 | 2,231 | 2,195 | 2,225 | +16 | +0.7% | 484,100 |
2019/07/12 | 2,213 | 2,216 | 2,194 | 2,209 | +3 | +0.1% | 300,500 |
2019/07/11 | 2,185 | 2,209 | 2,166 | 2,206 | +21 | +1% | 485,700 |
2019/07/10 | 2,203 | 2,211 | 2,182 | 2,185 | -34 | -1.5% | 612,500 |
1251~
1300
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