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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 2,698 | 2,746 | 2,685 | 2,708 | +25 | +0.9% | 560,600 |
2018/09/05 | 2,671 | 2,698 | 2,655 | 2,683 | -8 | -0.3% | 504,100 |
2018/09/04 | 2,734 | 2,750 | 2,682 | 2,691 | -90 | -3.2% | 596,700 |
2018/09/03 | 2,832 | 2,832 | 2,761 | 2,781 | -46 | -1.6% | 292,900 |
2018/08/31 | 2,812 | 2,836 | 2,802 | 2,827 | -10 | -0.4% | 371,900 |
2018/08/30 | 2,866 | 2,885 | 2,824 | 2,837 | -14 | -0.5% | 527,100 |
2018/08/29 | 2,827 | 2,862 | 2,827 | 2,851 | +16 | +0.6% | 306,800 |
2018/08/28 | 2,840 | 2,870 | 2,827 | 2,835 | +29 | +1% | 442,000 |
2018/08/27 | 2,744 | 2,827 | 2,734 | 2,806 | +56 | +2% | 480,100 |
2018/08/24 | 2,777 | 2,795 | 2,744 | 2,750 | +4 | +0.1% | 327,600 |
2018/08/23 | 2,728 | 2,754 | 2,715 | 2,746 | +12 | +0.4% | 490,400 |
2018/08/22 | 2,700 | 2,734 | 2,691 | 2,734 | +48 | +1.8% | 375,500 |
2018/08/21 | 2,668 | 2,692 | 2,647 | 2,686 | -9 | -0.3% | 420,000 |
2018/08/20 | 2,698 | 2,710 | 2,672 | 2,695 | -3 | -0.1% | 463,900 |
2018/08/17 | 2,690 | 2,704 | 2,677 | 2,698 | +24 | +0.9% | 413,000 |
2018/08/16 | 2,655 | 2,677 | 2,624 | 2,674 | -31 | -1.1% | 481,000 |
2018/08/15 | 2,756 | 2,777 | 2,688 | 2,705 | -53 | -1.9% | 442,400 |
2018/08/14 | 2,739 | 2,762 | 2,712 | 2,758 | +29 | +1.1% | 469,000 |
2018/08/13 | 2,806 | 2,806 | 2,728 | 2,729 | -97 | -3.4% | 506,300 |
2018/08/10 | 2,872 | 2,878 | 2,820 | 2,826 | -52 | -1.8% | 556,100 |
2018/08/09 | 2,828 | 2,887 | 2,827 | 2,878 | +29 | +1% | 412,800 |
2018/08/08 | 2,837 | 2,867 | 2,826 | 2,849 | -12 | -0.4% | 467,600 |
2018/08/07 | 2,818 | 2,861 | 2,805 | 2,861 | +23 | +0.8% | 360,000 |
2018/08/06 | 2,864 | 2,892 | 2,834 | 2,838 | -35 | -1.2% | 392,800 |
2018/08/03 | 2,945 | 2,945 | 2,867 | 2,873 | -54 | -1.8% | 434,000 |
2018/08/02 | 2,945 | 2,998 | 2,897 | 2,927 | -5 | -0.2% | 588,500 |
2018/08/01 | 3,010 | 3,065 | 2,927 | 2,932 | -63 | -2.1% | 858,600 |
2018/07/31 | 3,040 | 3,040 | 2,961 | 2,995 | -35 | -1.2% | 579,000 |
2018/07/30 | 2,960 | 3,050 | 2,955 | 3,030 | +46 | +1.5% | 441,500 |
2018/07/27 | 2,963 | 2,992 | 2,946 | 2,984 | +46 | +1.6% | 428,700 |
2018/07/26 | 2,940 | 2,968 | 2,923 | 2,938 | +28 | +1% | 308,300 |
2018/07/25 | 2,871 | 2,910 | 2,869 | 2,910 | +63 | +2.2% | 355,100 |
2018/07/24 | 2,869 | 2,885 | 2,831 | 2,847 | -10 | -0.4% | 399,300 |
2018/07/23 | 2,845 | 2,862 | 2,833 | 2,857 | -38 | -1.3% | 392,700 |
2018/07/20 | 2,919 | 2,938 | 2,874 | 2,895 | -28 | -1% | 465,600 |
2018/07/19 | 2,915 | 2,937 | 2,892 | 2,923 | +15 | +0.5% | 486,100 |
2018/07/18 | 2,944 | 2,947 | 2,879 | 2,908 | -23 | -0.8% | 533,900 |
2018/07/17 | 2,871 | 2,958 | 2,871 | 2,931 | +61 | +2.1% | 462,400 |
2018/07/13 | 2,820 | 2,889 | 2,820 | 2,870 | +39 | +1.4% | 362,900 |
2018/07/12 | 2,853 | 2,861 | 2,819 | 2,831 | -51 | -1.8% | 448,900 |
2018/07/11 | 2,900 | 2,900 | 2,848 | 2,882 | -39 | -1.3% | 295,900 |
2018/07/10 | 2,894 | 2,940 | 2,884 | 2,921 | +38 | +1.3% | 449,000 |
2018/07/09 | 2,876 | 2,894 | 2,837 | 2,883 | +27 | +0.9% | 294,700 |
2018/07/06 | 2,859 | 2,894 | 2,843 | 2,856 | +27 | +1% | 461,800 |
2018/07/05 | 2,850 | 2,859 | 2,824 | 2,829 | -16 | -0.6% | 288,600 |
2018/07/04 | 2,846 | 2,858 | 2,824 | 2,845 | -10 | -0.4% | 408,400 |
2018/07/03 | 2,844 | 2,857 | 2,808 | 2,855 | +34 | +1.2% | 560,000 |
2018/07/02 | 2,881 | 2,899 | 2,818 | 2,821 | -58 | -2% | 330,000 |
2018/06/29 | 2,865 | 2,883 | 2,836 | 2,879 | +12 | +0.4% | 312,800 |
2018/06/28 | 2,862 | 2,884 | 2,834 | 2,867 | +9 | +0.3% | 415,800 |
1501~
1550
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