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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 2,235 | 2,243 | 2,208 | 2,219 | -17 | -0.8% | 631,000 |
2019/07/08 | 2,249 | 2,251 | 2,225 | 2,236 | -3 | -0.1% | 383,500 |
2019/07/05 | 2,255 | 2,260 | 2,231 | 2,239 | -15 | -0.7% | 541,300 |
2019/07/04 | 2,258 | 2,259 | 2,216 | 2,254 | -4 | -0.2% | 626,800 |
2019/07/03 | 2,296 | 2,297 | 2,233 | 2,258 | -61 | -2.6% | 792,900 |
2019/07/02 | 2,294 | 2,330 | 2,283 | 2,319 | +21 | +0.9% | 986,900 |
2019/07/01 | 2,257 | 2,299 | 2,222 | 2,298 | +64 | +2.9% | 777,400 |
2019/06/28 | 2,231 | 2,242 | 2,218 | 2,234 | +7 | +0.3% | 452,000 |
2019/06/27 | 2,211 | 2,233 | 2,204 | 2,227 | +45 | +2.1% | 639,500 |
2019/06/26 | 2,167 | 2,206 | 2,164 | 2,182 | +6 | +0.3% | 485,500 |
2019/06/25 | 2,209 | 2,211 | 2,166 | 2,176 | -12 | -0.5% | 536,000 |
2019/06/24 | 2,188 | 2,199 | 2,174 | 2,188 | +6 | +0.3% | 652,100 |
2019/06/21 | 2,170 | 2,197 | 2,156 | 2,182 | +7 | +0.3% | 792,600 |
2019/06/20 | 2,167 | 2,176 | 2,140 | 2,175 | +8 | +0.4% | 521,600 |
2019/06/19 | 2,130 | 2,185 | 2,125 | 2,167 | +68 | +3.2% | 809,100 |
2019/06/18 | 2,100 | 2,123 | 2,085 | 2,099 | -4 | -0.2% | 584,500 |
2019/06/17 | 2,139 | 2,147 | 2,092 | 2,103 | -55 | -2.5% | 731,300 |
2019/06/14 | 2,151 | 2,166 | 2,136 | 2,158 | -7 | -0.3% | 824,600 |
2019/06/13 | 2,172 | 2,187 | 2,148 | 2,165 | -23 | -1.1% | 679,400 |
2019/06/12 | 2,176 | 2,206 | 2,167 | 2,188 | -10 | -0.5% | 602,000 |
2019/06/11 | 2,162 | 2,204 | 2,154 | 2,198 | +25 | +1.2% | 612,300 |
2019/06/10 | 2,199 | 2,202 | 2,167 | 2,173 | -10 | -0.5% | 788,400 |
2019/06/07 | 2,190 | 2,203 | 2,170 | 2,183 | +12 | +0.6% | 723,300 |
2019/06/06 | 2,167 | 2,185 | 2,160 | 2,171 | -2 | -0.1% | 967,700 |
2019/06/05 | 2,166 | 2,187 | 2,155 | 2,173 | +78 | +3.7% | 1,227,300 |
2019/06/04 | 2,051 | 2,095 | 2,042 | 2,095 | +66 | +3.3% | 738,100 |
2019/06/03 | 2,051 | 2,058 | 2,017 | 2,029 | -52 | -2.5% | 669,500 |
2019/05/31 | 2,086 | 2,099 | 2,064 | 2,081 | -21 | -1% | 792,700 |
2019/05/30 | 2,085 | 2,118 | 2,080 | 2,102 | +10 | +0.5% | 774,900 |
2019/05/29 | 2,070 | 2,097 | 2,040 | 2,092 | +1 | ±0% | 765,400 |
2019/05/28 | 2,085 | 2,102 | 2,067 | 2,091 | -30 | -1.4% | 1,280,700 |
2019/05/27 | 2,122 | 2,139 | 2,106 | 2,121 | -16 | -0.7% | 497,100 |
2019/05/24 | 2,090 | 2,137 | 2,070 | 2,137 | +9 | +0.4% | 817,600 |
2019/05/23 | 2,121 | 2,132 | 2,090 | 2,128 | -7 | -0.3% | 780,000 |
2019/05/22 | 2,165 | 2,179 | 2,127 | 2,135 | -14 | -0.7% | 868,100 |
2019/05/21 | 2,103 | 2,151 | 2,077 | 2,149 | +24 | +1.1% | 910,600 |
2019/05/20 | 2,146 | 2,155 | 2,099 | 2,125 | -28 | -1.3% | 558,100 |
2019/05/17 | 2,185 | 2,191 | 2,147 | 2,153 | +9 | +0.4% | 660,600 |
2019/05/16 | 2,187 | 2,188 | 2,121 | 2,144 | -37 | -1.7% | 752,300 |
2019/05/15 | 2,244 | 2,267 | 2,160 | 2,181 | +87 | +4.2% | 1,429,100 |
2019/05/14 | 2,020 | 2,094 | 2,007 | 2,094 | +9 | +0.4% | 504,800 |
2019/05/13 | 2,119 | 2,122 | 2,083 | 2,085 | -48 | -2.3% | 485,800 |
2019/05/10 | 2,132 | 2,159 | 2,111 | 2,133 | -13 | -0.6% | 538,600 |
2019/05/09 | 2,200 | 2,207 | 2,143 | 2,146 | -72 | -3.2% | 541,100 |
2019/05/08 | 2,231 | 2,250 | 2,209 | 2,218 | -63 | -2.8% | 554,300 |
2019/05/07 | 2,337 | 2,359 | 2,270 | 2,281 | -89 | -3.8% | 776,600 |
2019/04/26 | 2,366 | 2,372 | 2,349 | 2,370 | -35 | -1.5% | 462,400 |
2019/04/25 | 2,372 | 2,410 | 2,367 | 2,405 | +22 | +0.9% | 451,900 |
2019/04/24 | 2,449 | 2,450 | 2,378 | 2,383 | -58 | -2.4% | 476,000 |
2019/04/23 | 2,452 | 2,452 | 2,406 | 2,441 | +8 | +0.3% | 576,100 |
1301~
1350
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