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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 2,402.5 | 2,425 | 2,398 | 2,419.5 | +27 | +1.1% | 536,700 |
2023/06/20 | 2,415 | 2,417 | 2,382.5 | 2,392.5 | -30 | -1.2% | 522,200 |
2023/06/19 | 2,460 | 2,465 | 2,413.5 | 2,422.5 | -38 | -1.5% | 644,900 |
2023/06/16 | 2,470 | 2,473 | 2,438 | 2,460.5 | +7.5 | +0.3% | 693,300 |
2023/06/15 | 2,457 | 2,468 | 2,440 | 2,453 | -6 | -0.2% | 641,100 |
2023/06/14 | 2,420 | 2,460 | 2,420 | 2,459 | +57 | +2.4% | 1,064,000 |
2023/06/13 | 2,360 | 2,409 | 2,351 | 2,402 | +48.5 | +2.1% | 1,339,100 |
2023/06/12 | 2,337 | 2,354 | 2,324 | 2,353.5 | +21.5 | +0.9% | 655,700 |
2023/06/09 | 2,309.5 | 2,340 | 2,306.5 | 2,332 | +32.5 | +1.4% | 662,500 |
2023/06/08 | 2,316.5 | 2,326 | 2,288.5 | 2,299.5 | -3.5 | -0.2% | 474,100 |
2023/06/07 | 2,332.5 | 2,344.5 | 2,295.5 | 2,303 | -20 | -0.9% | 631,000 |
2023/06/06 | 2,288 | 2,324 | 2,273 | 2,323 | +20.5 | +0.9% | 635,500 |
2023/06/05 | 2,323.5 | 2,339 | 2,295.5 | 2,302.5 | +15.5 | +0.7% | 860,900 |
2023/06/02 | 2,260 | 2,289 | 2,255 | 2,287 | +31 | +1.4% | 741,000 |
2023/06/01 | 2,240 | 2,262 | 2,235 | 2,256 | +1 | ±0% | 676,500 |
2023/05/31 | 2,180 | 2,274 | 2,165 | 2,255 | +58 | +2.6% | 2,080,500 |
2023/05/30 | 2,209 | 2,216 | 2,186 | 2,197 | -28 | -1.3% | 391,700 |
2023/05/29 | 2,225 | 2,236 | 2,219 | 2,225 | +16 | +0.7% | 397,500 |
2023/05/26 | 2,233 | 2,237 | 2,209 | 2,209 | -24 | -1.1% | 374,900 |
2023/05/25 | 2,222 | 2,239 | 2,218 | 2,233 | -4 | -0.2% | 312,000 |
2023/05/24 | 2,234 | 2,242 | 2,220 | 2,237 | -11 | -0.5% | 471,800 |
2023/05/23 | 2,270 | 2,272 | 2,233 | 2,248 | -20 | -0.9% | 647,200 |
2023/05/22 | 2,262 | 2,277 | 2,255 | 2,268 | +12 | +0.5% | 552,500 |
2023/05/19 | 2,246 | 2,259 | 2,238 | 2,256 | +16 | +0.7% | 636,300 |
2023/05/18 | 2,240 | 2,244 | 2,223 | 2,240 | +12 | +0.5% | 511,800 |
2023/05/17 | 2,240 | 2,240 | 2,207 | 2,228 | -19 | -0.8% | 543,700 |
2023/05/16 | 2,237 | 2,248 | 2,211 | 2,247 | +8 | +0.4% | 699,300 |
2023/05/15 | 2,198 | 2,241 | 2,191 | 2,239 | +98 | +4.6% | 1,480,200 |
2023/05/12 | 2,162 | 2,163 | 2,136 | 2,141 | -20 | -0.9% | 582,100 |
2023/05/11 | 2,170 | 2,175 | 2,155 | 2,161 | -18 | -0.8% | 431,400 |
2023/05/10 | 2,170 | 2,188 | 2,166 | 2,179 | +4 | +0.2% | 331,800 |
2023/05/09 | 2,170 | 2,183 | 2,157 | 2,175 | +7 | +0.3% | 365,000 |
2023/05/08 | 2,198 | 2,198 | 2,162 | 2,168 | -4 | -0.2% | 425,500 |
2023/05/02 | 2,182 | 2,186 | 2,151 | 2,172 | -10 | -0.5% | 405,300 |
2023/05/01 | 2,165 | 2,182 | 2,161 | 2,182 | +30 | +1.4% | 453,500 |
2023/04/28 | 2,154 | 2,161 | 2,139 | 2,152 | +14 | +0.7% | 316,400 |
2023/04/27 | 2,118 | 2,140 | 2,114 | 2,138 | +14 | +0.7% | 415,400 |
2023/04/26 | 2,132 | 2,141 | 2,108 | 2,124 | -14 | -0.7% | 455,500 |
2023/04/25 | 2,155 | 2,162 | 2,135 | 2,138 | -4 | -0.2% | 324,700 |
2023/04/24 | 2,150 | 2,153 | 2,129 | 2,142 | -2 | -0.1% | 241,500 |
2023/04/21 | 2,140 | 2,154 | 2,136 | 2,144 | -6 | -0.3% | 334,400 |
2023/04/20 | 2,142 | 2,150 | 2,133 | 2,150 | +4 | +0.2% | 251,200 |
2023/04/19 | 2,150 | 2,150 | 2,125 | 2,146 | -5 | -0.2% | 355,300 |
2023/04/18 | 2,160 | 2,161 | 2,145 | 2,151 | -3 | -0.1% | 364,100 |
2023/04/17 | 2,130 | 2,156 | 2,126 | 2,154 | +31 | +1.5% | 386,700 |
2023/04/14 | 2,145 | 2,145 | 2,120 | 2,123 | -7 | -0.3% | 349,100 |
2023/04/13 | 2,132 | 2,143 | 2,124 | 2,130 | -8 | -0.4% | 384,400 |
2023/04/12 | 2,145 | 2,153 | 2,128 | 2,138 | -1 | ±0% | 465,200 |
2023/04/11 | 2,144 | 2,147 | 2,123 | 2,139 | ±0 | ±0% | 412,800 |
2023/04/10 | 2,134 | 2,139 | 2,119 | 2,139 | +51 | +2.4% | 637,400 |
351~
400
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