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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
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 |
401~
450
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