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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,955 | 1,976 | 1,943 | 1,970 | -31 | -1.5% | 699,500 |
2023/03/15 | 2,005 | 2,012 | 1,988 | 2,001 | +21 | +1.1% | 507,100 |
2023/03/14 | 2,013 | 2,020 | 1,956 | 1,980 | -60 | -2.9% | 769,200 |
2023/03/13 | 2,075 | 2,081 | 2,033 | 2,040 | -54 | -2.6% | 484,600 |
2023/03/10 | 2,084 | 2,102 | 2,080 | 2,094 | -6 | -0.3% | 483,700 |
2023/03/09 | 2,099 | 2,104 | 2,095 | 2,100 | +7 | +0.3% | 369,100 |
2023/03/08 | 2,095 | 2,098 | 2,082 | 2,093 | -4 | -0.2% | 343,000 |
2023/03/07 | 2,088 | 2,100 | 2,086 | 2,097 | +7 | +0.3% | 345,300 |
2023/03/06 | 2,090 | 2,095 | 2,085 | 2,090 | +5 | +0.2% | 332,900 |
2023/03/03 | 2,074 | 2,099 | 2,074 | 2,085 | +19 | +0.9% | 563,100 |
2023/03/02 | 2,070 | 2,081 | 2,064 | 2,066 | +9 | +0.4% | 329,600 |
2023/03/01 | 2,037 | 2,064 | 2,033 | 2,057 | +15 | +0.7% | 545,800 |
2023/02/28 | 2,080 | 2,081 | 2,042 | 2,042 | -29 | -1.4% | 355,900 |
2023/02/27 | 2,061 | 2,073 | 2,056 | 2,071 | +21 | +1% | 321,300 |
2023/02/24 | 2,045 | 2,059 | 2,039 | 2,050 | +13 | +0.6% | 224,900 |
2023/02/22 | 2,058 | 2,064 | 2,034 | 2,037 | -32 | -1.5% | 424,800 |
2023/02/21 | 2,060 | 2,078 | 2,052 | 2,069 | ±0 | ±0% | 477,500 |
2023/02/20 | 2,050 | 2,069 | 2,044 | 2,069 | +20 | +1% | 473,600 |
2023/02/17 | 2,029 | 2,049 | 2,026 | 2,049 | +18 | +0.9% | 334,900 |
2023/02/16 | 2,035 | 2,042 | 2,024 | 2,031 | +4 | +0.2% | 402,300 |
2023/02/15 | 1,999 | 2,029 | 1,995 | 2,027 | +33 | +1.7% | 516,700 |
2023/02/14 | 2,002 | 2,005 | 1,988 | 1,994 | +4 | +0.2% | 240,800 |
2023/02/13 | 1,995 | 1,998 | 1,980 | 1,990 | -1 | -0.1% | 182,300 |
2023/02/10 | 1,981 | 2,002 | 1,975 | 1,991 | +10 | +0.5% | 347,400 |
2023/02/09 | 1,960 | 1,985 | 1,960 | 1,981 | +16 | +0.8% | 369,000 |
2023/02/08 | 1,985 | 1,995 | 1,961 | 1,965 | -17 | -0.9% | 474,400 |
2023/02/07 | 1,965 | 1,994 | 1,965 | 1,982 | +17 | +0.9% | 695,100 |
2023/02/06 | 1,907 | 1,965 | 1,907 | 1,965 | -6 | -0.3% | 1,222,400 |
2023/02/03 | 1,968 | 1,979 | 1,960 | 1,971 | -18 | -0.9% | 493,400 |
2023/02/02 | 2,017 | 2,018 | 1,983 | 1,989 | -37 | -1.8% | 531,100 |
2023/02/01 | 2,048 | 2,050 | 2,022 | 2,026 | -7 | -0.3% | 335,800 |
2023/01/31 | 2,019 | 2,040 | 2,018 | 2,033 | +22 | +1.1% | 461,800 |
2023/01/30 | 2,016 | 2,021 | 2,008 | 2,011 | -11 | -0.5% | 278,000 |
2023/01/27 | 2,008 | 2,023 | 2,003 | 2,022 | +18 | +0.9% | 379,200 |
2023/01/26 | 1,991 | 2,007 | 1,991 | 2,004 | +16 | +0.8% | 373,400 |
2023/01/25 | 1,982 | 1,990 | 1,977 | 1,988 | +6 | +0.3% | 198,200 |
2023/01/24 | 1,975 | 1,988 | 1,972 | 1,982 | +17 | +0.9% | 293,800 |
2023/01/23 | 1,973 | 1,974 | 1,959 | 1,965 | +9 | +0.5% | 294,000 |
2023/01/20 | 1,942 | 1,958 | 1,937 | 1,956 | +16 | +0.8% | 232,100 |
2023/01/19 | 1,943 | 1,955 | 1,940 | 1,940 | -13 | -0.7% | 234,800 |
2023/01/18 | 1,948 | 1,965 | 1,931 | 1,953 | +17 | +0.9% | 397,800 |
2023/01/17 | 1,916 | 1,939 | 1,916 | 1,936 | +22 | +1.1% | 331,100 |
2023/01/16 | 1,918 | 1,920 | 1,906 | 1,914 | -15 | -0.8% | 543,500 |
2023/01/13 | 1,929 | 1,938 | 1,924 | 1,929 | -9 | -0.5% | 336,900 |
2023/01/12 | 1,933 | 1,938 | 1,929 | 1,938 | +6 | +0.3% | 249,800 |
2023/01/11 | 1,934 | 1,938 | 1,930 | 1,932 | +4 | +0.2% | 237,700 |
2023/01/10 | 1,936 | 1,942 | 1,921 | 1,928 | -3 | -0.2% | 441,600 |
2023/01/06 | 1,930 | 1,940 | 1,928 | 1,931 | -1 | -0.1% | 316,600 |
2023/01/05 | 1,920 | 1,936 | 1,916 | 1,932 | +13 | +0.7% | 413,300 |
2023/01/04 | 1,931 | 1,933 | 1,915 | 1,919 | -19 | -1% | 500,100 |
401~
450
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 | 248,400円 | +8.9% | +1.8% | 4.43% | 8.18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 | 169,400円 | +5.9% | +30.2% | 4.13% | 17.10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 | 368,900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