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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,500 | 2,514 | 2,486 | 2,492 | +10.5 | +0.4% | 302,900 |
| 2024/11/01 | 2,500 | 2,502.5 | 2,478 | 2,481.5 | -52 | -2.1% | 427,900 |
| 2024/10/31 | 2,530 | 2,545 | 2,497 | 2,533.5 | +19 | +0.8% | 364,400 |
| 2024/10/30 | 2,501 | 2,523 | 2,494.5 | 2,514.5 | +21 | +0.8% | 827,700 |
| 2024/10/29 | 2,509 | 2,535.5 | 2,482 | 2,493.5 | -6.5 | -0.3% | 543,400 |
| 2024/10/28 | 2,462 | 2,512 | 2,455 | 2,500 | -12 | -0.5% | 843,000 |
| 2024/10/25 | 2,531 | 2,531.5 | 2,504 | 2,512 | -19 | -0.8% | 257,200 |
| 2024/10/24 | 2,525 | 2,539.5 | 2,509.5 | 2,531 | -15.5 | -0.6% | 382,900 |
| 2024/10/23 | 2,535 | 2,556.5 | 2,526 | 2,546.5 | +3.5 | +0.1% | 310,900 |
| 2024/10/22 | 2,537 | 2,555.5 | 2,519.5 | 2,543 | -7 | -0.3% | 367,700 |
| 2024/10/21 | 2,551 | 2,554.5 | 2,532 | 2,550 | -4 | -0.2% | 317,700 |
| 2024/10/18 | 2,551 | 2,574 | 2,542.5 | 2,554 | +8 | +0.3% | 268,600 |
| 2024/10/17 | 2,561 | 2,574.5 | 2,541 | 2,546 | -16 | -0.6% | 307,600 |
| 2024/10/16 | 2,572 | 2,597.5 | 2,555 | 2,562 | -37.5 | -1.4% | 284,900 |
| 2024/10/15 | 2,620 | 2,621 | 2,580 | 2,599.5 | -4.5 | -0.2% | 602,100 |
| 2024/10/11 | 2,627 | 2,630 | 2,604 | 2,604 | -27.5 | -1% | 343,200 |
| 2024/10/10 | 2,640 | 2,653 | 2,625 | 2,631.5 | +4.5 | +0.2% | 255,900 |
| 2024/10/09 | 2,648.5 | 2,663.5 | 2,613 | 2,627 | -7.5 | -0.3% | 264,500 |
| 2024/10/08 | 2,636.5 | 2,667 | 2,628.5 | 2,634.5 | -22 | -0.8% | 313,800 |
| 2024/10/07 | 2,695 | 2,697 | 2,656.5 | 2,656.5 | -9.5 | -0.4% | 442,900 |
| 2024/10/04 | 2,674.5 | 2,685.5 | 2,647.5 | 2,666 | +3 | +0.1% | 496,400 |
| 2024/10/03 | 2,722 | 2,730 | 2,661 | 2,663 | -12 | -0.4% | 284,000 |
| 2024/10/02 | 2,660 | 2,702 | 2,651 | 2,675 | -9.5 | -0.4% | 248,400 |
| 2024/10/01 | 2,685.5 | 2,696 | 2,648 | 2,684.5 | +15 | +0.6% | 436,300 |
| 2024/09/30 | 2,629 | 2,685.5 | 2,621 | 2,669.5 | -83.5 | -3% | 425,200 |
| 2024/09/27 | 2,740 | 2,758 | 2,711 | 2,753 | -4 | -0.1% | 417,100 |
| 2024/09/26 | 2,752 | 2,760 | 2,725.5 | 2,757 | +30.5 | +1.1% | 546,200 |
| 2024/09/25 | 2,740.5 | 2,742 | 2,709.5 | 2,726.5 | +12 | +0.4% | 506,700 |
| 2024/09/24 | 2,723.5 | 2,732 | 2,707 | 2,714.5 | +33 | +1.2% | 404,500 |
| 2024/09/20 | 2,680 | 2,717.5 | 2,665 | 2,681.5 | +44.5 | +1.7% | 456,700 |
| 2024/09/19 | 2,636.5 | 2,654 | 2,628 | 2,637 | +34 | +1.3% | 271,300 |
| 2024/09/18 | 2,625.5 | 2,638.5 | 2,587.5 | 2,603 | ±0 | ±0% | 364,400 |
| 2024/09/17 | 2,629 | 2,643.5 | 2,575 | 2,603 | +5 | +0.2% | 332,000 |
| 2024/09/13 | 2,593 | 2,608 | 2,587 | 2,598 | -1 | ±0% | 355,100 |
| 2024/09/12 | 2,600 | 2,625.5 | 2,575 | 2,599 | +113.5 | +4.6% | 453,800 |
| 2024/09/11 | 2,529 | 2,534 | 2,466 | 2,485.5 | -55.5 | -2.2% | 264,600 |
| 2024/09/10 | 2,556 | 2,565 | 2,540 | 2,541 | -7 | -0.3% | 336,900 |
| 2024/09/09 | 2,529 | 2,551.5 | 2,511 | 2,548 | -34.5 | -1.3% | 297,000 |
| 2024/09/06 | 2,597 | 2,613 | 2,572 | 2,582.5 | -18 | -0.7% | 178,900 |
| 2024/09/05 | 2,588 | 2,630 | 2,567 | 2,600.5 | +0.5 | ±0% | 247,100 |
| 2024/09/04 | 2,618 | 2,631 | 2,590 | 2,600 | -75 | -2.8% | 450,400 |
| 2024/09/03 | 2,685.5 | 2,690.5 | 2,672 | 2,675 | +3 | +0.1% | 203,300 |
| 2024/09/02 | 2,669 | 2,683.5 | 2,652 | 2,672 | +25 | +0.9% | 245,600 |
| 2024/08/30 | 2,639 | 2,663 | 2,630.5 | 2,647 | +6.5 | +0.2% | 310,300 |
| 2024/08/29 | 2,646 | 2,661 | 2,627 | 2,640.5 | -12.5 | -0.5% | 328,600 |
| 2024/08/28 | 2,620.5 | 2,653 | 2,618.5 | 2,653 | +16.5 | +0.6% | 264,000 |
| 2024/08/27 | 2,626 | 2,648.5 | 2,614 | 2,636.5 | -7.5 | -0.3% | 340,900 |
| 2024/08/26 | 2,675 | 2,681 | 2,624.5 | 2,644 | -53 | -2% | 335,000 |
| 2024/08/23 | 2,712.5 | 2,725 | 2,695 | 2,697 | +3.5 | +0.1% | 307,500 |
| 2024/08/22 | 2,703.5 | 2,705.5 | 2,675 | 2,693.5 | -4.5 | -0.2% | 287,400 |
101～
150
件表示中 / 3673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 | 199,500円 | +4.7% | -45.0% | 5.51% | - | 0.49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 |
| アイカ工 | 326,900円 | +5.7% | +8.3% | 3.73% | 12.67倍 | 1.19倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| 日化薬 | 132,100円 | +10.9% | +91.8% | 4.54% | 11.84倍 | 0.81倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| 大阪ソーダ | 149,600円 | +8.9% | +39.9% | 1.27% | 16.37倍 | 1.67倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| トクヤマ | 248,000円 | +1.8% | +17.9% | 4.03% | 7.14倍 | 0.70倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
市場注目の銘柄
チャート関連のコラム
