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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 2,458 | 2,458 | 2,418 | 2,433 | -25 | -1% | 400,400 |
2019/04/19 | 2,479 | 2,484 | 2,448 | 2,458 | +8 | +0.3% | 433,900 |
2019/04/18 | 2,486 | 2,487 | 2,444 | 2,450 | -28 | -1.1% | 392,400 |
2019/04/17 | 2,486 | 2,497 | 2,467 | 2,478 | -8 | -0.3% | 354,300 |
2019/04/16 | 2,483 | 2,504 | 2,467 | 2,486 | -14 | -0.6% | 428,100 |
2019/04/15 | 2,488 | 2,516 | 2,478 | 2,500 | +64 | +2.6% | 640,800 |
2019/04/12 | 2,441 | 2,445 | 2,410 | 2,436 | -10 | -0.4% | 455,300 |
2019/04/11 | 2,442 | 2,450 | 2,413 | 2,446 | -21 | -0.9% | 503,600 |
2019/04/10 | 2,443 | 2,468 | 2,429 | 2,467 | -14 | -0.6% | 374,100 |
2019/04/09 | 2,500 | 2,504 | 2,468 | 2,481 | -10 | -0.4% | 284,400 |
2019/04/08 | 2,504 | 2,519 | 2,487 | 2,491 | -11 | -0.4% | 296,500 |
2019/04/05 | 2,482 | 2,507 | 2,476 | 2,502 | +35 | +1.4% | 394,300 |
2019/04/04 | 2,455 | 2,502 | 2,453 | 2,467 | +12 | +0.5% | 647,800 |
2019/04/03 | 2,442 | 2,456 | 2,431 | 2,455 | +36 | +1.5% | 537,400 |
2019/04/02 | 2,414 | 2,435 | 2,397 | 2,419 | +28 | +1.2% | 881,400 |
2019/04/01 | 2,320 | 2,405 | 2,312 | 2,391 | +116 | +5.1% | 822,900 |
2019/03/29 | 2,302 | 2,315 | 2,250 | 2,275 | -21 | -0.9% | 820,100 |
2019/03/28 | 2,311 | 2,317 | 2,283 | 2,296 | -32 | -1.4% | 475,000 |
2019/03/27 | 2,341 | 2,342 | 2,298 | 2,328 | -76 | -3.2% | 859,200 |
2019/03/26 | 2,358 | 2,411 | 2,325 | 2,404 | +75 | +3.2% | 771,700 |
2019/03/25 | 2,318 | 2,329 | 2,288 | 2,329 | -39 | -1.6% | 795,600 |
2019/03/22 | 2,352 | 2,368 | 2,321 | 2,368 | +10 | +0.4% | 1,055,200 |
2019/03/20 | 2,330 | 2,370 | 2,330 | 2,358 | +19 | +0.8% | 1,095,800 |
2019/03/19 | 2,386 | 2,408 | 2,299 | 2,339 | -71 | -2.9% | 1,673,700 |
2019/03/18 | 2,392 | 2,417 | 2,384 | 2,410 | +37 | +1.6% | 632,200 |
2019/03/15 | 2,355 | 2,403 | 2,352 | 2,373 | +3 | +0.1% | 714,600 |
2019/03/14 | 2,429 | 2,433 | 2,368 | 2,370 | -47 | -1.9% | 713,400 |
2019/03/13 | 2,450 | 2,461 | 2,396 | 2,417 | -53 | -2.1% | 1,038,900 |
2019/03/12 | 2,466 | 2,492 | 2,443 | 2,470 | +35 | +1.4% | 772,100 |
2019/03/11 | 2,388 | 2,446 | 2,384 | 2,435 | +52 | +2.2% | 791,400 |
2019/03/08 | 2,445 | 2,454 | 2,372 | 2,383 | -91 | -3.7% | 1,030,800 |
2019/03/07 | 2,470 | 2,490 | 2,466 | 2,474 | -28 | -1.1% | 547,200 |
2019/03/06 | 2,493 | 2,511 | 2,477 | 2,502 | -1 | ±0% | 536,900 |
2019/03/05 | 2,545 | 2,556 | 2,494 | 2,503 | -64 | -2.5% | 710,600 |
2019/03/04 | 2,560 | 2,582 | 2,553 | 2,567 | +45 | +1.8% | 553,800 |
2019/03/01 | 2,535 | 2,551 | 2,505 | 2,522 | -2 | -0.1% | 474,400 |
1351~
1400
件表示中 / 3586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 | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60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 | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00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 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75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 |
太陽HD | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18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 |
カネカ | 348,600円 | +3.6% | +16.4% | 3.44% | 8.95倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム