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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,663 | 2,725 | 2,659.5 | 2,698 | +8.5 | +0.3% | 648,600 |
| 2024/08/20 | 2,658 | 2,742.5 | 2,646.5 | 2,689.5 | +71 | +2.7% | 870,400 |
| 2024/08/19 | 2,648 | 2,669.5 | 2,615.5 | 2,618.5 | -14.5 | -0.6% | 428,500 |
| 2024/08/16 | 2,645 | 2,645 | 2,601 | 2,633 | +32.5 | +1.2% | 373,500 |
| 2024/08/15 | 2,560 | 2,613.5 | 2,560 | 2,600.5 | +49.5 | +1.9% | 498,200 |
| 2024/08/14 | 2,549.5 | 2,595 | 2,542.5 | 2,551 | +10 | +0.4% | 451,700 |
| 2024/08/13 | 2,501 | 2,542.5 | 2,501 | 2,541 | +45.5 | +1.8% | 393,200 |
| 2024/08/09 | 2,508.5 | 2,527.5 | 2,466 | 2,495.5 | +46 | +1.9% | 537,300 |
| 2024/08/08 | 2,460 | 2,506 | 2,438 | 2,449.5 | -30.5 | -1.2% | 879,200 |
| 2024/08/07 | 2,450 | 2,571 | 2,450 | 2,480 | -10.5 | -0.4% | 864,400 |
| 2024/08/06 | 2,584.5 | 2,584.5 | 2,469 | 2,490.5 | +306 | +14% | 1,522,500 |
| 2024/08/05 | 2,315.5 | 2,347.5 | 2,100 | 2,184.5 | -281 | -11.4% | 1,161,200 |
| 2024/08/02 | 2,522 | 2,530 | 2,448.5 | 2,465.5 | -135.5 | -5.2% | 769,900 |
| 2024/08/01 | 2,662 | 2,670 | 2,577.5 | 2,601 | -103 | -3.8% | 670,500 |
| 2024/07/31 | 2,695 | 2,713.5 | 2,667.5 | 2,704 | +13.5 | +0.5% | 645,300 |
| 2024/07/30 | 2,700.5 | 2,716 | 2,681 | 2,690.5 | -18.5 | -0.7% | 353,200 |
| 2024/07/29 | 2,700 | 2,716.5 | 2,682 | 2,709 | +56.5 | +2.1% | 338,700 |
| 2024/07/26 | 2,663.5 | 2,676 | 2,644 | 2,652.5 | +6 | +0.2% | 368,400 |
| 2024/07/25 | 2,672 | 2,672 | 2,633.5 | 2,646.5 | -35.5 | -1.3% | 430,900 |
| 2024/07/24 | 2,750 | 2,755 | 2,675.5 | 2,682 | -77.5 | -2.8% | 417,100 |
| 2024/07/23 | 2,767 | 2,778 | 2,749 | 2,759.5 | +9.5 | +0.3% | 289,700 |
| 2024/07/22 | 2,770 | 2,776.5 | 2,737.5 | 2,750 | -18.5 | -0.7% | 305,900 |
| 2024/07/19 | 2,777 | 2,779.5 | 2,753 | 2,768.5 | -15 | -0.5% | 320,400 |
| 2024/07/18 | 2,788 | 2,804 | 2,778 | 2,783.5 | -31.5 | -1.1% | 388,100 |
| 2024/07/17 | 2,797 | 2,828.5 | 2,795.5 | 2,815 | +39 | +1.4% | 331,800 |
| 2024/07/16 | 2,799 | 2,806 | 2,771 | 2,776 | -13 | -0.5% | 460,600 |
| 2024/07/12 | 2,785.5 | 2,809 | 2,775 | 2,789 | -30 | -1.1% | 461,300 |
| 2024/07/11 | 2,795 | 2,825 | 2,785.5 | 2,819 | +52.5 | +1.9% | 476,500 |
| 2024/07/10 | 2,744.5 | 2,773 | 2,738 | 2,766.5 | +2.5 | +0.1% | 439,300 |
| 2024/07/09 | 2,754.5 | 2,769.5 | 2,735 | 2,764 | +10 | +0.4% | 465,300 |
| 2024/07/08 | 2,803.5 | 2,803.5 | 2,752 | 2,754 | -52 | -1.9% | 525,300 |
| 2024/07/05 | 2,870 | 2,876 | 2,804 | 2,806 | -62 | -2.2% | 430,400 |
| 2024/07/04 | 2,840 | 2,874.5 | 2,839.5 | 2,868 | +30.5 | +1.1% | 473,100 |
| 2024/07/03 | 2,817.5 | 2,855 | 2,817.5 | 2,837.5 | +23.5 | +0.8% | 464,900 |
| 2024/07/02 | 2,841.5 | 2,848.5 | 2,813.5 | 2,814 | -36.5 | -1.3% | 473,500 |
| 2024/07/01 | 2,858 | 2,870.5 | 2,826 | 2,850.5 | +18 | +0.6% | 416,400 |
| 2024/06/28 | 2,837 | 2,851.5 | 2,821 | 2,832.5 | -9 | -0.3% | 610,200 |
| 2024/06/27 | 2,806 | 2,846.5 | 2,804 | 2,841.5 | +26 | +0.9% | 602,200 |
| 2024/06/26 | 2,837 | 2,837 | 2,811.5 | 2,815.5 | -27 | -0.9% | 376,900 |
| 2024/06/25 | 2,822 | 2,845.5 | 2,805.5 | 2,842.5 | +52.5 | +1.9% | 416,700 |
| 2024/06/24 | 2,799 | 2,819.5 | 2,777 | 2,790 | +15 | +0.5% | 502,700 |
| 2024/06/21 | 2,755 | 2,789.5 | 2,751.5 | 2,775 | +53.5 | +2% | 786,200 |
| 2024/06/20 | 2,727.5 | 2,747 | 2,702.5 | 2,721.5 | -30.5 | -1.1% | 373,300 |
| 2024/06/19 | 2,700 | 2,756 | 2,700 | 2,752 | +31 | +1.1% | 413,100 |
| 2024/06/18 | 2,716.5 | 2,728 | 2,700.5 | 2,721 | +36.5 | +1.4% | 338,900 |
| 2024/06/17 | 2,756.5 | 2,756.5 | 2,664.5 | 2,684.5 | -50.5 | -1.8% | 537,400 |
| 2024/06/14 | 2,684.5 | 2,751.5 | 2,668 | 2,735 | +60.5 | +2.3% | 645,100 |
| 2024/06/13 | 2,739 | 2,739 | 2,672 | 2,674.5 | -64.5 | -2.4% | 574,000 |
| 2024/06/12 | 2,799 | 2,799 | 2,739 | 2,739 | -53 | -1.9% | 350,000 |
| 2024/06/11 | 2,791.5 | 2,816.5 | 2,787.5 | 2,792 | +0.5 | ±0% | 404,700 |
151～
200
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
