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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 209 | 213 | 205 | 212 | +4 | +1.9% | 9,660,000 |
| 2010/08/03 | 211 | 214 | 207 | 208 | +5 | +2.5% | 11,548,000 |
| 2010/08/02 | 218 | 221 | 199 | 203 | -13 | -6% | 19,673,000 |
| 2010/07/30 | 220 | 221 | 215 | 216 | -4 | -1.8% | 3,566,000 |
| 2010/07/29 | 216 | 222 | 216 | 220 | +1 | +0.5% | 5,151,000 |
| 2010/07/28 | 215 | 220 | 215 | 219 | +7 | +3.3% | 5,126,000 |
| 2010/07/27 | 212 | 214 | 211 | 212 | ±0 | ±0% | 2,188,000 |
| 2010/07/26 | 213 | 215 | 211 | 212 | +1 | +0.5% | 2,772,000 |
| 2010/07/23 | 212 | 213 | 209 | 211 | +4 | +1.9% | 3,950,000 |
| 2010/07/22 | 210 | 211 | 205 | 207 | -4 | -1.9% | 4,112,000 |
| 2010/07/21 | 214 | 214 | 208 | 211 | -2 | -0.9% | 3,223,000 |
| 2010/07/20 | 209 | 216 | 208 | 213 | +4 | +1.9% | 7,647,000 |
| 2010/07/16 | 214 | 215 | 208 | 209 | -8 | -3.7% | 4,074,000 |
| 2010/07/15 | 215 | 217 | 214 | 217 | ±0 | ±0% | 3,243,000 |
| 2010/07/14 | 219 | 219 | 215 | 217 | +2 | +0.9% | 4,543,000 |
| 2010/07/13 | 217 | 220 | 213 | 215 | ±0 | ±0% | 3,905,000 |
| 2010/07/12 | 217 | 221 | 214 | 215 | -4 | -1.8% | 4,633,000 |
| 2010/07/09 | 221 | 221 | 217 | 219 | ±0 | ±0% | 2,395,000 |
| 2010/07/08 | 221 | 222 | 218 | 219 | +3 | +1.4% | 2,415,000 |
| 2010/07/07 | 218 | 218 | 214 | 216 | -1 | -0.5% | 4,128,000 |
| 2010/07/06 | 212 | 219 | 208 | 217 | +3 | +1.4% | 5,605,000 |
| 2010/07/05 | 213 | 216 | 212 | 214 | +3 | +1.4% | 5,921,000 |
| 2010/07/02 | 209 | 212 | 206 | 211 | +2 | +1% | 3,822,000 |
| 2010/07/01 | 212 | 213 | 207 | 209 | -3 | -1.4% | 6,082,000 |
| 2010/06/30 | 211 | 214 | 209 | 212 | -5 | -2.3% | 6,111,000 |
| 2010/06/29 | 219 | 224 | 215 | 217 | -1 | -0.5% | 11,437,000 |
| 2010/06/28 | 222 | 224 | 218 | 218 | -5 | -2.2% | 6,794,000 |
| 2010/06/25 | 228 | 229 | 223 | 223 | -7 | -3% | 5,803,000 |
| 2010/06/24 | 231 | 234 | 230 | 230 | -1 | -0.4% | 5,472,000 |
| 2010/06/23 | 235 | 235 | 229 | 231 | -7 | -2.9% | 8,526,000 |
| 2010/06/22 | 245 | 245 | 237 | 238 | -9 | -3.6% | 10,293,000 |
| 2010/06/21 | 243 | 248 | 241 | 247 | +6 | +2.5% | 7,943,000 |
| 2010/06/18 | 237 | 242 | 235 | 241 | +6 | +2.6% | 8,019,000 |
| 2010/06/17 | 241 | 243 | 234 | 235 | -9 | -3.7% | 7,920,000 |
| 2010/06/16 | 244 | 245 | 241 | 244 | +3 | +1.2% | 4,255,000 |
| 2010/06/15 | 242 | 242 | 239 | 241 | -3 | -1.2% | 4,000,000 |
| 2010/06/14 | 243 | 246 | 243 | 244 | +3 | +1.2% | 5,607,000 |
| 2010/06/11 | 237 | 242 | 236 | 241 | +7 | +3% | 13,316,000 |
| 2010/06/10 | 227 | 235 | 226 | 234 | +9 | +4% | 9,253,000 |
| 2010/06/09 | 227 | 229 | 224 | 225 | -2 | -0.9% | 5,371,000 |
| 2010/06/08 | 226 | 229 | 225 | 227 | -3 | -1.3% | 4,963,000 |
| 2010/06/07 | 228 | 230 | 225 | 230 | -5 | -2.1% | 5,520,000 |
| 2010/06/04 | 233 | 239 | 232 | 235 | +3 | +1.3% | 9,239,000 |
| 2010/06/03 | 228 | 232 | 227 | 232 | +9 | +4% | 6,249,000 |
| 2010/06/02 | 224 | 228 | 222 | 223 | -4 | -1.8% | 8,226,000 |
| 2010/06/01 | 227 | 228 | 225 | 227 | +2 | +0.9% | 4,424,000 |
| 2010/05/31 | 226 | 227 | 222 | 225 | +2 | +0.9% | 5,955,000 |
| 2010/05/28 | 226 | 226 | 223 | 223 | +3 | +1.4% | 6,111,000 |
| 2010/05/27 | 213 | 221 | 213 | 220 | +3 | +1.4% | 7,068,000 |
| 2010/05/26 | 214 | 220 | 214 | 217 | +5 | +2.4% | 10,700,000 |
3501～
3550
件表示中 / 3585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 | 245,800円 | +8.9% | +1.8% | 4.48% | 8.09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 | 282,700円 | +6.6% | +9.6% | 3.43% | 11.73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 | 187,800円 | +5.9% | +46.1% | 5.75% | 17.24倍 | 0.74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 | 412,500円 | +12.3% | +21.9% | 1.94% | 15.94倍 | 2.17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 | 348,300円 | +3.6% | +16.4% | 3.45% | 8.95倍 | 0.49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
