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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 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 |
2023/04/07 | 2,070 | 2,093 | 2,068 | 2,088 | +16 | +0.8% | 299,100 |
2023/04/06 | 2,067 | 2,079 | 2,058 | 2,072 | -11 | -0.5% | 462,400 |
2023/04/05 | 2,127 | 2,132 | 2,076 | 2,083 | -54 | -2.5% | 587,700 |
2023/04/04 | 2,145 | 2,145 | 2,120 | 2,137 | -3 | -0.1% | 732,300 |
2023/04/03 | 2,105 | 2,149 | 2,103 | 2,140 | +85 | +4.1% | 1,440,300 |
2023/03/31 | 2,041 | 2,074 | 2,039 | 2,055 | +28 | +1.4% | 750,700 |
2023/03/30 | 2,024 | 2,032 | 2,005 | 2,027 | -42 | -2% | 680,900 |
2023/03/29 | 2,051 | 2,072 | 2,050 | 2,069 | +49 | +2.4% | 884,800 |
2023/03/28 | 2,024 | 2,027 | 2,009 | 2,020 | +5 | +0.2% | 325,000 |
2023/03/27 | 2,014 | 2,022 | 1,998 | 2,015 | +18 | +0.9% | 341,400 |
2023/03/24 | 1,999 | 2,001 | 1,985 | 1,997 | -7 | -0.3% | 260,300 |
2023/03/23 | 1,975 | 2,007 | 1,972 | 2,004 | +19 | +1% | 300,000 |
2023/03/22 | 1,995 | 1,996 | 1,971 | 1,985 | +18 | +0.9% | 389,100 |
2023/03/20 | 1,964 | 1,988 | 1,960 | 1,967 | -10 | -0.5% | 325,000 |
2023/03/17 | 1,989 | 1,989 | 1,958 | 1,977 | +7 | +0.4% | 555,900 |
351~
400
件表示中 / 3571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 | 248,300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 |
DIC | 325,300円 | +5.9% | +279.8% | 3.07% | 19.25倍 | 0.75倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
ADEKA | 275,000円 | +6.6% | +7.4% | 3.27% | 11.56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 | 169,100円 | +5.9% | +30.2% | 4.14% | 17.07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 | 368,800円 | +3.6% | +16.4% | 3.25% | 9.47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 |
市場注目の銘柄
チャート関連のコラム