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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 2,579 | 2,602 | 2,558 | 2,575 | -16 | -0.6% | 520,800 |
2018/11/19 | 2,543 | 2,595 | 2,543 | 2,591 | +49 | +1.9% | 460,400 |
2018/11/16 | 2,580 | 2,626 | 2,537 | 2,542 | -23 | -0.9% | 815,400 |
2018/11/15 | 2,516 | 2,571 | 2,514 | 2,565 | +51 | +2% | 618,700 |
2018/11/14 | 2,480 | 2,522 | 2,474 | 2,514 | +24 | +1% | 503,600 |
2018/11/13 | 2,513 | 2,520 | 2,464 | 2,490 | -73 | -2.8% | 494,200 |
2018/11/12 | 2,555 | 2,565 | 2,516 | 2,563 | -24 | -0.9% | 420,200 |
2018/11/09 | 2,514 | 2,588 | 2,507 | 2,587 | +83 | +3.3% | 851,400 |
2018/11/08 | 2,536 | 2,548 | 2,500 | 2,504 | +24 | +1% | 686,300 |
2018/11/07 | 2,517 | 2,544 | 2,469 | 2,480 | -12 | -0.5% | 669,600 |
2018/11/06 | 2,506 | 2,522 | 2,489 | 2,492 | -11 | -0.4% | 637,100 |
2018/11/05 | 2,515 | 2,557 | 2,485 | 2,503 | -50 | -2% | 984,100 |
2018/11/02 | 2,471 | 2,567 | 2,471 | 2,553 | +46 | +1.8% | 2,057,700 |
2018/11/01 | 2,478 | 2,514 | 2,471 | 2,507 | +39 | +1.6% | 744,600 |
2018/10/31 | 2,422 | 2,479 | 2,414 | 2,468 | +61 | +2.5% | 771,300 |
2018/10/30 | 2,358 | 2,415 | 2,349 | 2,407 | +36 | +1.5% | 1,091,700 |
2018/10/29 | 2,361 | 2,387 | 2,337 | 2,371 | +35 | +1.5% | 566,900 |
2018/10/26 | 2,355 | 2,362 | 2,307 | 2,336 | -10 | -0.4% | 809,100 |
2018/10/25 | 2,351 | 2,385 | 2,337 | 2,346 | -103 | -4.2% | 848,500 |
2018/10/24 | 2,515 | 2,517 | 2,409 | 2,449 | -93 | -3.7% | 955,300 |
2018/10/23 | 2,596 | 2,605 | 2,539 | 2,542 | -79 | -3% | 486,100 |
2018/10/22 | 2,598 | 2,630 | 2,563 | 2,621 | +5 | +0.2% | 482,300 |
2018/10/19 | 2,614 | 2,631 | 2,602 | 2,616 | -48 | -1.8% | 533,100 |
2018/10/18 | 2,715 | 2,718 | 2,662 | 2,664 | -46 | -1.7% | 272,900 |
2018/10/17 | 2,724 | 2,753 | 2,696 | 2,710 | +23 | +0.9% | 461,700 |
2018/10/16 | 2,650 | 2,699 | 2,646 | 2,687 | +14 | +0.5% | 530,900 |
2018/10/15 | 2,698 | 2,705 | 2,651 | 2,673 | -44 | -1.6% | 439,300 |
2018/10/12 | 2,665 | 2,721 | 2,662 | 2,717 | +5 | +0.2% | 465,100 |
2018/10/11 | 2,719 | 2,754 | 2,698 | 2,712 | -105 | -3.7% | 541,300 |
2018/10/10 | 2,838 | 2,841 | 2,772 | 2,817 | -26 | -0.9% | 794,800 |
2018/10/09 | 2,911 | 2,912 | 2,829 | 2,843 | -109 | -3.7% | 835,400 |
2018/10/05 | 2,993 | 3,010 | 2,950 | 2,952 | -88 | -2.9% | 900,700 |
2018/10/04 | 3,060 | 3,090 | 3,015 | 3,040 | +20 | +0.7% | 502,500 |
2018/10/03 | 3,040 | 3,075 | 3,005 | 3,020 | -60 | -1.9% | 628,100 |
2018/10/02 | 3,130 | 3,155 | 3,065 | 3,080 | -20 | -0.6% | 619,400 |
2018/10/01 | 3,105 | 3,120 | 3,070 | 3,100 | +10 | +0.3% | 454,200 |
2018/09/28 | 3,025 | 3,115 | 2,989 | 3,090 | +92 | +3.1% | 805,000 |
2018/09/27 | 3,015 | 3,050 | 2,996 | 2,998 | -32 | -1.1% | 528,100 |
2018/09/26 | 3,010 | 3,040 | 2,987 | 3,030 | +30 | +1% | 449,800 |
2018/09/25 | 2,950 | 3,015 | 2,920 | 3,000 | +76 | +2.6% | 854,800 |
2018/09/21 | 2,875 | 2,937 | 2,875 | 2,924 | +77 | +2.7% | 691,200 |
2018/09/20 | 2,851 | 2,860 | 2,825 | 2,847 | -6 | -0.2% | 575,600 |
2018/09/19 | 2,795 | 2,865 | 2,786 | 2,853 | +119 | +4.4% | 709,700 |
2018/09/18 | 2,658 | 2,747 | 2,653 | 2,734 | +66 | +2.5% | 491,900 |
2018/09/14 | 2,628 | 2,668 | 2,622 | 2,668 | +48 | +1.8% | 543,300 |
2018/09/13 | 2,588 | 2,644 | 2,580 | 2,620 | +29 | +1.1% | 459,000 |
2018/09/12 | 2,642 | 2,648 | 2,572 | 2,591 | -58 | -2.2% | 430,200 |
2018/09/11 | 2,650 | 2,654 | 2,625 | 2,649 | -10 | -0.4% | 353,800 |
2018/09/10 | 2,660 | 2,681 | 2,654 | 2,659 | -10 | -0.4% | 258,800 |
2018/09/07 | 2,689 | 2,697 | 2,658 | 2,669 | -39 | -1.4% | 382,000 |
1451~
1500
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