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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 2,554 | 2,564 | 2,493 | 2,511 | -58 | -2.3% | 863,700 |
2019/02/06 | 2,571 | 2,611 | 2,545 | 2,569 | -22 | -0.8% | 861,900 |
2019/02/05 | 2,535 | 2,616 | 2,529 | 2,591 | +142 | +5.8% | 1,431,100 |
2019/02/04 | 2,438 | 2,464 | 2,430 | 2,449 | +7 | +0.3% | 650,700 |
2019/02/01 | 2,432 | 2,459 | 2,430 | 2,442 | -12 | -0.5% | 394,200 |
2019/01/31 | 2,470 | 2,485 | 2,453 | 2,454 | +24 | +1% | 501,500 |
2019/01/30 | 2,443 | 2,458 | 2,426 | 2,430 | -13 | -0.5% | 591,800 |
2019/01/29 | 2,454 | 2,495 | 2,432 | 2,443 | +6 | +0.2% | 942,600 |
2019/01/28 | 2,459 | 2,486 | 2,437 | 2,437 | -7 | -0.3% | 595,800 |
2019/01/25 | 2,428 | 2,469 | 2,409 | 2,444 | +66 | +2.8% | 794,800 |
2019/01/24 | 2,365 | 2,391 | 2,356 | 2,378 | +9 | +0.4% | 350,300 |
2019/01/23 | 2,362 | 2,392 | 2,340 | 2,369 | +1 | ±0% | 445,600 |
2019/01/22 | 2,425 | 2,448 | 2,362 | 2,368 | -39 | -1.6% | 691,500 |
2019/01/21 | 2,382 | 2,419 | 2,381 | 2,407 | +63 | +2.7% | 649,900 |
2019/01/18 | 2,321 | 2,352 | 2,310 | 2,344 | +48 | +2.1% | 377,300 |
2019/01/17 | 2,336 | 2,336 | 2,282 | 2,296 | -5 | -0.2% | 568,200 |
2019/01/16 | 2,305 | 2,314 | 2,248 | 2,301 | +13 | +0.6% | 601,600 |
2019/01/15 | 2,226 | 2,307 | 2,216 | 2,288 | +27 | +1.2% | 455,400 |
2019/01/11 | 2,235 | 2,271 | 2,217 | 2,261 | +32 | +1.4% | 511,500 |
2019/01/10 | 2,220 | 2,245 | 2,210 | 2,229 | -13 | -0.6% | 618,400 |
2019/01/09 | 2,260 | 2,267 | 2,207 | 2,242 | -32 | -1.4% | 921,800 |
2019/01/08 | 2,268 | 2,292 | 2,248 | 2,274 | +27 | +1.2% | 625,200 |
2019/01/07 | 2,251 | 2,282 | 2,234 | 2,247 | +87 | +4% | 743,900 |
2019/01/04 | 2,146 | 2,173 | 2,102 | 2,160 | -74 | -3.3% | 551,000 |
2018/12/28 | 2,209 | 2,264 | 2,203 | 2,234 | +23 | +1% | 569,900 |
2018/12/27 | 2,198 | 2,215 | 2,158 | 2,211 | +107 | +5.1% | 738,300 |
2018/12/26 | 2,075 | 2,117 | 2,060 | 2,104 | +49 | +2.4% | 668,800 |
2018/12/25 | 2,082 | 2,090 | 2,047 | 2,055 | -111 | -5.1% | 589,400 |
2018/12/21 | 2,209 | 2,219 | 2,142 | 2,166 | -66 | -3% | 899,200 |
2018/12/20 | 2,271 | 2,304 | 2,223 | 2,232 | -77 | -3.3% | 551,200 |
2018/12/19 | 2,314 | 2,334 | 2,285 | 2,309 | +4 | +0.2% | 530,700 |
2018/12/18 | 2,310 | 2,315 | 2,271 | 2,305 | -51 | -2.2% | 1,084,000 |
2018/12/17 | 2,377 | 2,410 | 2,350 | 2,356 | -71 | -2.9% | 982,700 |
2018/12/14 | 2,450 | 2,462 | 2,388 | 2,427 | -38 | -1.5% | 687,300 |
2018/12/13 | 2,429 | 2,468 | 2,416 | 2,465 | +53 | +2.2% | 639,500 |
2018/12/12 | 2,372 | 2,419 | 2,357 | 2,412 | +59 | +2.5% | 618,400 |
2018/12/11 | 2,392 | 2,398 | 2,336 | 2,353 | -38 | -1.6% | 701,700 |
2018/12/10 | 2,410 | 2,416 | 2,365 | 2,391 | -52 | -2.1% | 552,400 |
2018/12/07 | 2,480 | 2,483 | 2,407 | 2,443 | -37 | -1.5% | 684,700 |
2018/12/06 | 2,498 | 2,509 | 2,445 | 2,480 | -37 | -1.5% | 685,300 |
2018/12/05 | 2,513 | 2,550 | 2,501 | 2,517 | -43 | -1.7% | 559,900 |
2018/12/04 | 2,607 | 2,609 | 2,556 | 2,560 | -84 | -3.2% | 900,300 |
2018/12/03 | 2,629 | 2,671 | 2,625 | 2,644 | +57 | +2.2% | 692,700 |
2018/11/30 | 2,622 | 2,643 | 2,586 | 2,587 | -43 | -1.6% | 974,000 |
2018/11/29 | 2,600 | 2,661 | 2,599 | 2,630 | +35 | +1.3% | 746,400 |
2018/11/28 | 2,605 | 2,617 | 2,515 | 2,595 | -11 | -0.4% | 1,023,400 |
2018/11/27 | 2,609 | 2,616 | 2,583 | 2,606 | +11 | +0.4% | 587,900 |
2018/11/26 | 2,600 | 2,620 | 2,577 | 2,595 | -8 | -0.3% | 547,800 |
2018/11/22 | 2,620 | 2,623 | 2,563 | 2,603 | +10 | +0.4% | 587,100 |
2018/11/21 | 2,542 | 2,602 | 2,536 | 2,593 | +18 | +0.7% | 525,600 |
1401~
1450
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