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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 2,581 | 2,581 | 2,524 | 2,524 | -67 | -2.6% | 721,300 |
2019/02/27 | 2,560 | 2,600 | 2,560 | 2,591 | +31 | +1.2% | 544,800 |
2019/02/26 | 2,577 | 2,590 | 2,555 | 2,560 | -17 | -0.7% | 325,900 |
2019/02/25 | 2,590 | 2,594 | 2,567 | 2,577 | +8 | +0.3% | 363,900 |
2019/02/22 | 2,572 | 2,573 | 2,553 | 2,569 | -20 | -0.8% | 371,100 |
2019/02/21 | 2,589 | 2,598 | 2,556 | 2,589 | +14 | +0.5% | 466,000 |
2019/02/20 | 2,580 | 2,604 | 2,562 | 2,575 | -18 | -0.7% | 551,400 |
2019/02/19 | 2,588 | 2,607 | 2,575 | 2,593 | -8 | -0.3% | 446,400 |
2019/02/18 | 2,552 | 2,604 | 2,551 | 2,601 | +91 | +3.6% | 663,300 |
2019/02/15 | 2,481 | 2,518 | 2,470 | 2,510 | -6 | -0.2% | 838,000 |
2019/02/14 | 2,491 | 2,519 | 2,485 | 2,516 | +36 | +1.5% | 557,900 |
2019/02/13 | 2,449 | 2,488 | 2,436 | 2,480 | +34 | +1.4% | 788,000 |
2019/02/12 | 2,388 | 2,451 | 2,373 | 2,446 | +53 | +2.2% | 1,399,200 |
2019/02/08 | 2,456 | 2,457 | 2,379 | 2,393 | -118 | -4.7% | 1,230,300 |
1351~
1400
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