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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,783.5 | 2,862.5 | 2,762.5 | 2,858 | +28.5 | +1% | 541,800 |
| 2024/04/12 | 2,784 | 2,835 | 2,770 | 2,829.5 | +45.5 | +1.6% | 700,200 |
| 2024/04/11 | 2,753 | 2,805 | 2,753 | 2,784 | -18 | -0.6% | 495,200 |
| 2024/04/10 | 2,770.5 | 2,814 | 2,770.5 | 2,802 | +34 | +1.2% | 595,300 |
| 2024/04/09 | 2,756 | 2,769 | 2,736.5 | 2,768 | +12 | +0.4% | 316,800 |
| 2024/04/08 | 2,764 | 2,780 | 2,727.5 | 2,756 | +9.5 | +0.3% | 521,500 |
| 2024/04/05 | 2,709 | 2,746.5 | 2,695 | 2,746.5 | +23.5 | +0.9% | 410,700 |
| 2024/04/04 | 2,712 | 2,747 | 2,708 | 2,723 | +22 | +0.8% | 474,000 |
| 2024/04/03 | 2,631 | 2,711 | 2,631 | 2,701 | +45.5 | +1.7% | 544,900 |
| 2024/04/02 | 2,654.5 | 2,660.5 | 2,626.5 | 2,655.5 | +5.5 | +0.2% | 439,200 |
| 2024/04/01 | 2,725 | 2,731 | 2,634.5 | 2,650 | -76.5 | -2.8% | 497,600 |
| 2024/03/29 | 2,689 | 2,738.5 | 2,689 | 2,726.5 | +37.5 | +1.4% | 429,800 |
| 2024/03/28 | 2,689 | 2,714.5 | 2,681.5 | 2,689 | -60.5 | -2.2% | 516,900 |
| 2024/03/27 | 2,760.5 | 2,768.5 | 2,732.5 | 2,749.5 | +24.5 | +0.9% | 558,400 |
| 2024/03/26 | 2,740 | 2,756.5 | 2,715 | 2,725 | -17.5 | -0.6% | 460,500 |
| 2024/03/25 | 2,760 | 2,770.5 | 2,740.5 | 2,742.5 | -15.5 | -0.6% | 478,300 |
| 2024/03/22 | 2,775 | 2,788.5 | 2,744 | 2,758 | -8 | -0.3% | 560,100 |
| 2024/03/21 | 2,751 | 2,811 | 2,739.5 | 2,766 | +118.5 | +4.5% | 1,771,000 |
| 2024/03/19 | 2,620 | 2,647.5 | 2,614 | 2,647.5 | +29.5 | +1.1% | 381,000 |
| 2024/03/18 | 2,626 | 2,628 | 2,595.5 | 2,618 | +12 | +0.5% | 430,900 |
| 2024/03/15 | 2,571.5 | 2,607 | 2,570 | 2,606 | +7 | +0.3% | 567,100 |
| 2024/03/14 | 2,558.5 | 2,605 | 2,546 | 2,599 | +59.5 | +2.3% | 629,300 |
| 2024/03/13 | 2,553 | 2,563.5 | 2,536 | 2,539.5 | +3 | +0.1% | 267,600 |
| 2024/03/12 | 2,530 | 2,536.5 | 2,486 | 2,536.5 | -7 | -0.3% | 417,000 |
| 2024/03/11 | 2,567 | 2,573.5 | 2,512 | 2,543.5 | -9.5 | -0.4% | 507,600 |
| 2024/03/08 | 2,519 | 2,572 | 2,518.5 | 2,553 | +22.5 | +0.9% | 372,200 |
| 2024/03/07 | 2,586.5 | 2,590 | 2,527 | 2,530.5 | -30.5 | -1.2% | 425,800 |
| 2024/03/06 | 2,530 | 2,569.5 | 2,521.5 | 2,561 | +26.5 | +1% | 411,900 |
| 2024/03/05 | 2,509 | 2,538 | 2,502.5 | 2,534.5 | +19.5 | +0.8% | 435,000 |
| 2024/03/04 | 2,535 | 2,548 | 2,510 | 2,515 | -14 | -0.6% | 549,500 |
| 2024/03/01 | 2,525.5 | 2,537.5 | 2,501.5 | 2,529 | +18.5 | +0.7% | 519,000 |
| 2024/02/29 | 2,542 | 2,545.5 | 2,493.5 | 2,510.5 | -44.5 | -1.7% | 583,000 |
| 2024/02/28 | 2,542.5 | 2,565 | 2,542 | 2,555 | +9.5 | +0.4% | 285,200 |
| 2024/02/27 | 2,548 | 2,560.5 | 2,537.5 | 2,545.5 | -8 | -0.3% | 314,300 |
| 2024/02/26 | 2,582.5 | 2,585 | 2,545.5 | 2,553.5 | -12 | -0.5% | 371,700 |
| 2024/02/22 | 2,582 | 2,582 | 2,555.5 | 2,565.5 | +5.5 | +0.2% | 360,900 |
| 2024/02/21 | 2,560.5 | 2,572.5 | 2,540.5 | 2,560 | -13 | -0.5% | 303,900 |
| 2024/02/20 | 2,595 | 2,595 | 2,560.5 | 2,573 | -9 | -0.3% | 362,800 |
| 2024/02/19 | 2,573 | 2,585 | 2,562.5 | 2,582 | +25 | +1% | 274,400 |
| 2024/02/16 | 2,534 | 2,566 | 2,534 | 2,557 | +26 | +1% | 562,900 |
| 2024/02/15 | 2,520 | 2,535.5 | 2,499.5 | 2,531 | +13.5 | +0.5% | 382,300 |
| 2024/02/14 | 2,572.5 | 2,574.5 | 2,512 | 2,517.5 | -49 | -1.9% | 497,400 |
| 2024/02/13 | 2,529.5 | 2,575 | 2,514 | 2,566.5 | +56.5 | +2.3% | 661,400 |
| 2024/02/09 | 2,492 | 2,525.5 | 2,485 | 2,510 | +5 | +0.2% | 524,800 |
| 2024/02/08 | 2,560 | 2,560 | 2,496 | 2,505 | -22.5 | -0.9% | 655,800 |
| 2024/02/07 | 2,568.5 | 2,578 | 2,506 | 2,527.5 | -35 | -1.4% | 757,800 |
| 2024/02/06 | 2,627.5 | 2,627.5 | 2,529.5 | 2,562.5 | +93.5 | +3.8% | 1,796,500 |
| 2024/02/05 | 2,460 | 2,492 | 2,454.5 | 2,469 | +39.5 | +1.6% | 741,400 |
| 2024/02/02 | 2,444.5 | 2,444.5 | 2,416.5 | 2,429.5 | +8.5 | +0.4% | 337,400 |
| 2024/02/01 | 2,434 | 2,436.5 | 2,412 | 2,421 | -42.5 | -1.7% | 532,400 |
151～
200
件表示中 / 3586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 | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60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 | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00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 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75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 |
| 太陽ＨＤ | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18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 |
| カネカ | 348,600円 | +3.6% | +16.4% | 3.44% | 8.95倍 | 0.48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
