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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 2,400 | 2,415 | 2,380.5 | 2,380.5 | -2.5 | -0.1% | 305,600 |
| 2024/12/13 | 2,359.5 | 2,385 | 2,355.5 | 2,383 | +14 | +0.6% | 503,200 |
| 2024/12/12 | 2,380 | 2,389 | 2,360.5 | 2,369 | +2 | +0.1% | 338,700 |
| 2024/12/11 | 2,388 | 2,390 | 2,361.5 | 2,367 | -13 | -0.5% | 275,600 |
| 2024/12/10 | 2,397.5 | 2,423.5 | 2,380 | 2,380 | +9 | +0.4% | 364,600 |
| 2024/12/09 | 2,352.5 | 2,387.5 | 2,352 | 2,371 | +19 | +0.8% | 416,500 |
| 2024/12/06 | 2,358.5 | 2,363 | 2,332.5 | 2,352 | +3 | +0.1% | 315,400 |
| 2024/12/05 | 2,395 | 2,399 | 2,310.5 | 2,349 | -37 | -1.6% | 712,500 |
| 2024/12/04 | 2,420 | 2,422 | 2,382 | 2,386 | -38.5 | -1.6% | 280,500 |
| 2024/12/03 | 2,417 | 2,433.5 | 2,410.5 | 2,424.5 | +9.5 | +0.4% | 351,900 |
| 2024/12/02 | 2,405 | 2,428 | 2,401 | 2,415 | +15.5 | +0.6% | 305,000 |
| 2024/11/29 | 2,408.5 | 2,427.5 | 2,389.5 | 2,399.5 | -11.5 | -0.5% | 352,300 |
| 2024/11/28 | 2,410 | 2,414 | 2,394.5 | 2,411 | -5 | -0.2% | 392,600 |
| 2024/11/27 | 2,454.5 | 2,475.5 | 2,402.5 | 2,416 | -46 | -1.9% | 470,000 |
| 2024/11/26 | 2,486 | 2,517.5 | 2,453.5 | 2,462 | -27 | -1.1% | 650,700 |
| 2024/11/25 | 2,493 | 2,513 | 2,489 | 2,489 | +39 | +1.6% | 1,055,500 |
| 2024/11/22 | 2,419 | 2,479 | 2,416 | 2,450 | +48 | +2% | 968,500 |
| 2024/11/21 | 2,367.5 | 2,419 | 2,362.5 | 2,402 | +75.5 | +3.2% | 931,600 |
| 2024/11/20 | 2,338.5 | 2,369.5 | 2,317.5 | 2,326.5 | +19.5 | +0.8% | 645,000 |
| 2024/11/19 | 2,326 | 2,329 | 2,302 | 2,307 | -1.5 | -0.1% | 335,100 |
| 2024/11/18 | 2,301 | 2,321.5 | 2,288 | 2,308.5 | +24 | +1.1% | 497,600 |
| 2024/11/15 | 2,302 | 2,335.5 | 2,284.5 | 2,284.5 | +8.5 | +0.4% | 828,200 |
| 2024/11/14 | 2,310 | 2,321 | 2,276 | 2,276 | -32 | -1.4% | 465,200 |
| 2024/11/13 | 2,308 | 2,356.5 | 2,304 | 2,308 | -1 | ±0% | 580,400 |
| 2024/11/12 | 2,341 | 2,348.5 | 2,309 | 2,309 | -28.5 | -1.2% | 1,076,900 |
| 2024/11/11 | 2,371 | 2,380 | 2,324 | 2,337.5 | -21.5 | -0.9% | 860,100 |
| 2024/11/08 | 2,517 | 2,517 | 2,359 | 2,359 | -204.5 | -8% | 1,552,100 |
| 2024/11/07 | 2,536 | 2,573.5 | 2,529 | 2,563.5 | +54.5 | +2.2% | 437,900 |
| 2024/11/06 | 2,500 | 2,535 | 2,497.5 | 2,509 | +17 | +0.7% | 365,600 |
| 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 |
101～
150
件表示中 / 3702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 | 223,400円 | +0.7% | +67.6% | 4.92% | 7.89倍 | 0.55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 | 357,800円 | +6.6% | +4.6% | 3.80% | 12.28倍 | 1.30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 |
| エフピコ | 282,200円 | +4.1% | +6.2% | 2.18% | 17.33倍 | 1.49倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 日化薬 | 128,400円 | +5.4% | -11.5% | 4.67% | 11.72倍 | 0.77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 | 147,200円 | +2.9% | +27.9% | 1.36% | 15.07倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
