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 |
---|---|---|---|---|---|---|---|
2020/06/19 | 1,911 | 1,911 | 1,854 | 1,858 | -53 | -2.8% | 788,900 |
2020/06/18 | 1,896 | 1,911 | 1,864 | 1,911 | +11 | +0.6% | 478,100 |
2020/06/17 | 1,934 | 1,934 | 1,887 | 1,900 | -51 | -2.6% | 545,100 |
2020/06/16 | 1,890 | 1,964 | 1,889 | 1,951 | +108 | +5.9% | 597,300 |
2020/06/15 | 1,854 | 1,894 | 1,843 | 1,843 | -30 | -1.6% | 438,800 |
2020/06/12 | 1,823 | 1,880 | 1,816 | 1,873 | -23 | -1.2% | 827,800 |
2020/06/11 | 1,956 | 1,971 | 1,891 | 1,896 | -110 | -5.5% | 806,400 |
2020/06/10 | 1,985 | 2,014 | 1,978 | 2,006 | -10 | -0.5% | 443,200 |
2020/06/09 | 2,030 | 2,030 | 1,997 | 2,016 | -12 | -0.6% | 586,800 |
2020/06/08 | 2,026 | 2,034 | 2,007 | 2,028 | +21 | +1% | 562,000 |
2020/06/05 | 1,970 | 2,007 | 1,960 | 2,007 | +38 | +1.9% | 703,000 |
2020/06/04 | 2,008 | 2,010 | 1,963 | 1,969 | +1 | +0.1% | 861,400 |
2020/06/03 | 1,982 | 1,983 | 1,950 | 1,968 | +46 | +2.4% | 816,400 |
2020/06/02 | 1,923 | 1,938 | 1,908 | 1,922 | -1 | -0.1% | 593,600 |
2020/06/01 | 1,926 | 1,929 | 1,903 | 1,923 | -2 | -0.1% | 450,400 |
2020/05/29 | 1,937 | 1,942 | 1,918 | 1,925 | -41 | -2.1% | 648,500 |
2020/05/28 | 1,968 | 1,984 | 1,936 | 1,966 | +7 | +0.4% | 845,400 |
2020/05/27 | 1,904 | 1,974 | 1,901 | 1,959 | +64 | +3.4% | 1,069,100 |
2020/05/26 | 1,856 | 1,900 | 1,843 | 1,895 | +69 | +3.8% | 893,600 |
2020/05/25 | 1,808 | 1,829 | 1,796 | 1,826 | +67 | +3.8% | 765,900 |
2020/05/22 | 1,803 | 1,806 | 1,748 | 1,759 | -39 | -2.2% | 864,500 |
2020/05/21 | 1,806 | 1,828 | 1,778 | 1,798 | +24 | +1.4% | 1,048,900 |
2020/05/20 | 1,731 | 1,782 | 1,718 | 1,774 | +22 | +1.3% | 827,000 |
2020/05/19 | 1,729 | 1,756 | 1,715 | 1,752 | +63 | +3.7% | 679,600 |
2020/05/18 | 1,716 | 1,719 | 1,683 | 1,689 | -20 | -1.2% | 547,200 |
2020/05/15 | 1,727 | 1,748 | 1,686 | 1,709 | -24 | -1.4% | 959,800 |
2020/05/14 | 1,774 | 1,802 | 1,732 | 1,733 | -81 | -4.5% | 1,115,100 |
2020/05/13 | 1,771 | 1,825 | 1,756 | 1,814 | +13 | +0.7% | 646,900 |
2020/05/12 | 1,815 | 1,815 | 1,778 | 1,801 | -31 | -1.7% | 568,500 |
2020/05/11 | 1,785 | 1,833 | 1,781 | 1,832 | +52 | +2.9% | 516,300 |
2020/05/08 | 1,734 | 1,788 | 1,724 | 1,780 | +49 | +2.8% | 708,100 |
2020/05/07 | 1,765 | 1,766 | 1,726 | 1,731 | -34 | -1.9% | 886,900 |
2020/05/01 | 1,795 | 1,795 | 1,757 | 1,765 | -58 | -3.2% | 877,300 |
2020/04/30 | 1,850 | 1,860 | 1,822 | 1,823 | +25 | +1.4% | 894,400 |
2020/04/28 | 1,826 | 1,828 | 1,791 | 1,798 | -14 | -0.8% | 869,200 |
2020/04/27 | 1,757 | 1,815 | 1,750 | 1,812 | +64 | +3.7% | 911,300 |
2020/04/24 | 1,773 | 1,775 | 1,723 | 1,748 | +9 | +0.5% | 1,071,000 |
2020/04/23 | 1,735 | 1,765 | 1,707 | 1,739 | +46 | +2.7% | 2,140,600 |
2020/04/22 | 1,605 | 1,778 | 1,604 | 1,693 | +54 | +3.3% | 2,421,400 |
2020/04/21 | 1,632 | 1,647 | 1,620 | 1,639 | -17 | -1% | 363,000 |
2020/04/20 | 1,634 | 1,662 | 1,630 | 1,656 | +6 | +0.4% | 248,800 |
2020/04/17 | 1,630 | 1,665 | 1,627 | 1,650 | +42 | +2.6% | 375,400 |
2020/04/16 | 1,603 | 1,619 | 1,596 | 1,608 | -13 | -0.8% | 344,400 |
2020/04/15 | 1,634 | 1,639 | 1,615 | 1,621 | -34 | -2.1% | 453,700 |
2020/04/14 | 1,639 | 1,663 | 1,618 | 1,655 | +16 | +1% | 501,700 |
2020/04/13 | 1,677 | 1,677 | 1,637 | 1,639 | -50 | -3% | 229,900 |
2020/04/10 | 1,688 | 1,699 | 1,647 | 1,689 | +21 | +1.3% | 367,200 |
2020/04/09 | 1,648 | 1,670 | 1,629 | 1,668 | +30 | +1.8% | 456,100 |
2020/04/08 | 1,642 | 1,650 | 1,605 | 1,638 | +7 | +0.4% | 482,200 |
2020/04/07 | 1,638 | 1,650 | 1,574 | 1,631 | +25 | +1.6% | 627,800 |
1251~
1300
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