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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 2,250.5 | 2,266.5 | 2,239 | 2,255.5 | ±0 | ±0% | 505,200 |
2023/12/08 | 2,275 | 2,299.5 | 2,251 | 2,255.5 | -32.5 | -1.4% | 586,400 |
2023/12/07 | 2,302 | 2,313 | 2,281 | 2,288 | -28.5 | -1.2% | 458,400 |
2023/12/06 | 2,283 | 2,318 | 2,281 | 2,316.5 | +35 | +1.5% | 416,600 |
2023/12/05 | 2,284 | 2,300 | 2,280.5 | 2,281.5 | -12.5 | -0.5% | 369,600 |
2023/12/04 | 2,296.5 | 2,302.5 | 2,274 | 2,294 | -20 | -0.9% | 545,200 |
2023/12/01 | 2,349 | 2,352 | 2,308.5 | 2,314 | -9.5 | -0.4% | 448,000 |
2023/11/30 | 2,309.5 | 2,325.5 | 2,299 | 2,323.5 | +3 | +0.1% | 376,900 |
2023/11/29 | 2,299 | 2,332 | 2,297 | 2,320.5 | +4.5 | +0.2% | 370,700 |
2023/11/28 | 2,332 | 2,343.5 | 2,298 | 2,316 | -12.5 | -0.5% | 466,300 |
2023/11/27 | 2,337 | 2,349.5 | 2,323 | 2,328.5 | -6.5 | -0.3% | 356,300 |
2023/11/24 | 2,328 | 2,346 | 2,320 | 2,335 | +26.5 | +1.1% | 416,200 |
2023/11/22 | 2,278 | 2,318.5 | 2,272.5 | 2,308.5 | +34 | +1.5% | 551,400 |
2023/11/21 | 2,295 | 2,301 | 2,268 | 2,274.5 | -42.5 | -1.8% | 803,600 |
2023/11/20 | 2,330.5 | 2,351 | 2,308.5 | 2,317 | -27 | -1.2% | 531,600 |
2023/11/17 | 2,320 | 2,344 | 2,320 | 2,344 | +8.5 | +0.4% | 434,100 |
2023/11/16 | 2,376 | 2,376 | 2,323.5 | 2,335.5 | -35 | -1.5% | 495,100 |
2023/11/15 | 2,379 | 2,379 | 2,355 | 2,370.5 | +19 | +0.8% | 331,800 |
2023/11/14 | 2,356 | 2,373 | 2,343 | 2,351.5 | +1 | ±0% | 309,000 |
2023/11/13 | 2,340 | 2,354.5 | 2,330 | 2,350.5 | +11 | +0.5% | 381,800 |
2023/11/10 | 2,302.5 | 2,341 | 2,302.5 | 2,339.5 | +16 | +0.7% | 493,100 |
2023/11/09 | 2,312 | 2,340.5 | 2,297.5 | 2,323.5 | +12 | +0.5% | 523,600 |
2023/11/08 | 2,350 | 2,357 | 2,295 | 2,311.5 | -36.5 | -1.6% | 568,600 |
2023/11/07 | 2,376.5 | 2,415.5 | 2,335 | 2,348 | -28.5 | -1.2% | 1,070,500 |
2023/11/06 | 2,379.5 | 2,383.5 | 2,331.5 | 2,376.5 | +29.5 | +1.3% | 1,466,400 |
2023/11/02 | 2,368 | 2,378.5 | 2,333 | 2,347 | -18.5 | -0.8% | 492,400 |
2023/11/01 | 2,343.5 | 2,373.5 | 2,335 | 2,365.5 | +51.5 | +2.2% | 592,400 |
2023/10/31 | 2,301.5 | 2,317 | 2,276.5 | 2,314 | +29.5 | +1.3% | 510,900 |
2023/10/30 | 2,305 | 2,305 | 2,262.5 | 2,284.5 | -36 | -1.6% | 1,282,400 |
2023/10/27 | 2,301 | 2,322 | 2,287 | 2,320.5 | +51 | +2.2% | 407,800 |
2023/10/26 | 2,281 | 2,286 | 2,248 | 2,269.5 | -11.5 | -0.5% | 490,300 |
2023/10/25 | 2,302 | 2,305 | 2,276.5 | 2,281 | +8 | +0.4% | 479,600 |
2023/10/24 | 2,276 | 2,297 | 2,224 | 2,273 | -0.5 | ±0% | 754,300 |
2023/10/23 | 2,275 | 2,293.5 | 2,266.5 | 2,273.5 | -14 | -0.6% | 535,600 |
2023/10/20 | 2,295 | 2,302.5 | 2,280.5 | 2,287.5 | -22.5 | -1% | 657,200 |
2023/10/19 | 2,300 | 2,328.5 | 2,291 | 2,310 | -13.5 | -0.6% | 524,700 |
2023/10/18 | 2,339 | 2,346 | 2,317 | 2,323.5 | +6.5 | +0.3% | 586,700 |
2023/10/17 | 2,333.5 | 2,359.5 | 2,299 | 2,317 | -4 | -0.2% | 668,400 |
2023/10/16 | 2,331.5 | 2,343.5 | 2,310.5 | 2,321 | -18 | -0.8% | 450,300 |
2023/10/13 | 2,364.5 | 2,372 | 2,331 | 2,339 | -47.5 | -2% | 557,100 |
2023/10/12 | 2,365 | 2,387 | 2,362.5 | 2,386.5 | +28.5 | +1.2% | 459,500 |
2023/10/11 | 2,375 | 2,380.5 | 2,355.5 | 2,358 | +1 | ±0% | 596,700 |
2023/10/10 | 2,354 | 2,376 | 2,338.5 | 2,357 | +39.5 | +1.7% | 987,500 |
2023/10/06 | 2,302 | 2,352.5 | 2,279.5 | 2,317.5 | -84.5 | -3.5% | 1,223,400 |
2023/10/05 | 2,365 | 2,406 | 2,355 | 2,402 | +51 | +2.2% | 697,100 |
2023/10/04 | 2,398 | 2,398 | 2,341 | 2,351 | -71 | -2.9% | 761,400 |
2023/10/03 | 2,492.5 | 2,492.5 | 2,416 | 2,422 | -88.5 | -3.5% | 840,600 |
2023/10/02 | 2,539 | 2,568.5 | 2,510 | 2,510.5 | -11 | -0.4% | 811,800 |
2023/09/29 | 2,598 | 2,602.5 | 2,507 | 2,521.5 | -73.5 | -2.8% | 934,700 |
2023/09/28 | 2,635.5 | 2,639 | 2,578.5 | 2,595 | -90 | -3.4% | 869,400 |
101~
150
件表示中 / 3453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 | 290,700円 | -5.4% | - | 3.61% | 9.73倍 | 0.74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 |
ゼオン | 149,000円 | +3.9% | +2.2% | 3.15% | 18.00倍 | 0.87倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
ポーラオルHD | 141,400円 | +3.3% | -3.1% | 3.68% | 26.97倍 | 1.87倍 |
|
化粧品4位。高級品のポーラ、通販のオルビスが2大ブランド。育成ブランド「THREE」も |
DIC | 298,400円 | +5.9% | +171.3% | 3.35% | 28.25倍 | 0.78倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
カネカ | 414,600円 | +1.4% | -11.4% | 2.65% | 11.63倍 | 0.61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