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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,207.5 | 2,238.5 | 2,203 | 2,234 | +14 | +0.6% | 446,100 |
| 2025/02/17 | 2,264.5 | 2,266.5 | 2,215.5 | 2,220 | -47 | -2.1% | 591,200 |
| 2025/02/14 | 2,265.5 | 2,275 | 2,246.5 | 2,267 | -5.5 | -0.2% | 489,500 |
| 2025/02/13 | 2,247.5 | 2,279.5 | 2,241 | 2,272.5 | +31 | +1.4% | 726,000 |
| 2025/02/12 | 2,272 | 2,277 | 2,229.5 | 2,241.5 | -9 | -0.4% | 449,700 |
| 2025/02/10 | 2,261 | 2,274.5 | 2,242.5 | 2,250.5 | -10.5 | -0.5% | 470,300 |
| 2025/02/07 | 2,247 | 2,269.5 | 2,219.5 | 2,261 | +28.5 | +1.3% | 615,500 |
| 2025/02/06 | 2,224 | 2,258.5 | 2,218 | 2,232.5 | -15 | -0.7% | 747,900 |
| 2025/02/05 | 2,259 | 2,287 | 2,240.5 | 2,247.5 | +27.5 | +1.2% | 671,500 |
| 2025/02/04 | 2,236.5 | 2,242.5 | 2,218 | 2,220 | +3 | +0.1% | 654,600 |
| 2025/02/03 | 2,265 | 2,270 | 2,203 | 2,217 | -69.5 | -3% | 1,643,200 |
| 2025/01/31 | 2,276.5 | 2,286.5 | 2,258.5 | 2,286.5 | -7 | -0.3% | 925,300 |
| 2025/01/30 | 2,316 | 2,316 | 2,272 | 2,293.5 | -36 | -1.5% | 986,000 |
| 2025/01/29 | 2,328 | 2,363 | 2,303.5 | 2,329.5 | +1.5 | +0.1% | 1,235,500 |
| 2025/01/28 | 2,350.5 | 2,353.5 | 2,324 | 2,328 | -25 | -1.1% | 260,400 |
| 2025/01/27 | 2,340 | 2,354 | 2,327.5 | 2,353 | +24.5 | +1.1% | 516,300 |
| 2025/01/24 | 2,335 | 2,346 | 2,324 | 2,328.5 | -6.5 | -0.3% | 262,700 |
| 2025/01/23 | 2,321 | 2,337 | 2,309 | 2,335 | -6 | -0.3% | 251,800 |
| 2025/01/22 | 2,309 | 2,341 | 2,297.5 | 2,341 | +26.5 | +1.1% | 291,200 |
| 2025/01/21 | 2,325 | 2,332 | 2,307 | 2,314.5 | -1.5 | -0.1% | 275,500 |
| 2025/01/20 | 2,310 | 2,324 | 2,300.5 | 2,316 | +19 | +0.8% | 247,300 |
| 2025/01/17 | 2,285 | 2,305 | 2,268.5 | 2,297 | +9.5 | +0.4% | 359,600 |
| 2025/01/16 | 2,306 | 2,313.5 | 2,277 | 2,287.5 | -14 | -0.6% | 631,700 |
| 2025/01/15 | 2,320 | 2,329.5 | 2,293 | 2,301.5 | -3 | -0.1% | 349,800 |
| 2025/01/14 | 2,336 | 2,344.5 | 2,293 | 2,304.5 | -42.5 | -1.8% | 558,700 |
| 2025/01/10 | 2,356 | 2,361 | 2,331 | 2,347 | -17 | -0.7% | 374,900 |
| 2025/01/09 | 2,372 | 2,372 | 2,351 | 2,364 | -15.5 | -0.7% | 279,200 |
| 2025/01/08 | 2,400 | 2,404 | 2,378 | 2,379.5 | -24.5 | -1% | 364,800 |
| 2025/01/07 | 2,397 | 2,416 | 2,370 | 2,404 | +8 | +0.3% | 465,600 |
| 2025/01/06 | 2,420 | 2,425 | 2,393 | 2,396 | -14.5 | -0.6% | 321,900 |
| 2024/12/30 | 2,423.5 | 2,432 | 2,401.5 | 2,410.5 | +2.5 | +0.1% | 275,700 |
| 2024/12/27 | 2,376 | 2,412 | 2,375 | 2,408 | +32 | +1.3% | 418,200 |
| 2024/12/26 | 2,360.5 | 2,376.5 | 2,356 | 2,376 | +15.5 | +0.7% | 293,600 |
| 2024/12/25 | 2,358 | 2,364 | 2,341 | 2,360.5 | +9.5 | +0.4% | 286,100 |
| 2024/12/24 | 2,339.5 | 2,363.5 | 2,339 | 2,351 | +21 | +0.9% | 326,700 |
| 2024/12/23 | 2,330 | 2,336 | 2,311 | 2,330 | +8.5 | +0.4% | 315,300 |
| 2024/12/20 | 2,343.5 | 2,344.5 | 2,318.5 | 2,321.5 | -7 | -0.3% | 333,100 |
| 2024/12/19 | 2,317 | 2,347 | 2,314.5 | 2,328.5 | -1 | ±0% | 336,100 |
| 2024/12/18 | 2,335 | 2,360 | 2,325 | 2,329.5 | -17 | -0.7% | 371,800 |
| 2024/12/17 | 2,378 | 2,393.5 | 2,346.5 | 2,346.5 | -34 | -1.4% | 288,100 |
| 2024/12/16 | 2,400 | 2,415 | 2,380.5 | 2,380.5 | -2.5 | -0.1% | 305,600 |
| 2024/12/13 | 2,359.5 | 2,385 | 2,355.5 | 2,383 | +14 | +0.6% | 503,200 |
| 2024/12/12 | 2,380 | 2,389 | 2,360.5 | 2,369 | +2 | +0.1% | 338,700 |
| 2024/12/11 | 2,388 | 2,390 | 2,361.5 | 2,367 | -13 | -0.5% | 275,600 |
| 2024/12/10 | 2,397.5 | 2,423.5 | 2,380 | 2,380 | +9 | +0.4% | 364,600 |
| 2024/12/09 | 2,352.5 | 2,387.5 | 2,352 | 2,371 | +19 | +0.8% | 416,500 |
| 2024/12/06 | 2,358.5 | 2,363 | 2,332.5 | 2,352 | +3 | +0.1% | 315,400 |
| 2024/12/05 | 2,395 | 2,399 | 2,310.5 | 2,349 | -37 | -1.6% | 712,500 |
| 2024/12/04 | 2,420 | 2,422 | 2,382 | 2,386 | -38.5 | -1.6% | 280,500 |
| 2024/12/03 | 2,417 | 2,433.5 | 2,410.5 | 2,424.5 | +9.5 | +0.4% | 351,900 |
51～
100
件表示中 / 3692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 | 207,600円 | +4.7% | -45.0% | 5.30% | - | 0.51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 |
| カネカ | 352,200円 | +5.0% | +23.2% | 3.69% | 8.87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 |
| 日化薬 | 135,600円 | +10.9% | +91.8% | 4.42% | 12.15倍 | 0.82倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| トクヤマ | 284,000円 | +6.3% | +40.3% | 4.23% | 7.05倍 | 0.78倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| 大阪ソーダ | 148,500円 | +8.9% | +39.9% | 1.28% | 16.25倍 | 1.66倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
市場注目の銘柄
チャート関連のコラム
