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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 3,210 | 3,285 | 3,210 | 3,255 | +70 | +2.2% | 1,152,400 |
| 2017/12/06 | 3,255 | 3,260 | 3,180 | 3,185 | -75 | -2.3% | 840,100 |
| 2017/12/05 | 3,220 | 3,265 | 3,220 | 3,260 | +40 | +1.2% | 661,100 |
| 2017/12/04 | 3,285 | 3,295 | 3,210 | 3,220 | -40 | -1.2% | 827,700 |
| 2017/12/01 | 3,265 | 3,290 | 3,225 | 3,260 | +5 | +0.2% | 609,100 |
| 2017/11/30 | 3,260 | 3,270 | 3,230 | 3,255 | -5 | -0.2% | 1,232,300 |
| 2017/11/29 | 3,280 | 3,295 | 3,245 | 3,260 | +10 | +0.3% | 548,200 |
| 2017/11/28 | 3,305 | 3,310 | 3,245 | 3,250 | -35 | -1.1% | 507,100 |
| 2017/11/27 | 3,310 | 3,315 | 3,260 | 3,285 | -10 | -0.3% | 449,000 |
| 2017/11/24 | 3,265 | 3,300 | 3,225 | 3,295 | +15 | +0.5% | 681,800 |
| 2017/11/22 | 3,330 | 3,330 | 3,275 | 3,280 | -20 | -0.6% | 767,900 |
| 2017/11/21 | 3,275 | 3,300 | 3,265 | 3,300 | +45 | +1.4% | 605,800 |
| 2017/11/20 | 3,230 | 3,285 | 3,225 | 3,255 | ±0 | ±0% | 732,900 |
| 2017/11/17 | 3,290 | 3,295 | 3,235 | 3,255 | +30 | +0.9% | 831,500 |
| 2017/11/16 | 3,115 | 3,240 | 3,105 | 3,225 | +70 | +2.2% | 1,005,100 |
| 2017/11/15 | 3,220 | 3,225 | 3,145 | 3,155 | -100 | -3.1% | 921,500 |
| 2017/11/14 | 3,250 | 3,265 | 3,215 | 3,255 | -10 | -0.3% | 742,300 |
| 2017/11/13 | 3,295 | 3,300 | 3,255 | 3,265 | -65 | -2% | 1,186,900 |
| 2017/11/10 | 3,350 | 3,370 | 3,310 | 3,330 | -60 | -1.8% | 984,800 |
| 2017/11/09 | 3,460 | 3,480 | 3,345 | 3,390 | -30 | -0.9% | 1,161,500 |
| 2017/11/08 | 3,385 | 3,425 | 3,360 | 3,420 | +45 | +1.3% | 943,700 |
| 2017/11/07 | 3,330 | 3,380 | 3,310 | 3,375 | +40 | +1.2% | 672,600 |
| 2017/11/06 | 3,365 | 3,380 | 3,325 | 3,335 | -15 | -0.4% | 895,400 |
| 2017/11/02 | 3,425 | 3,440 | 3,345 | 3,350 | -100 | -2.9% | 1,330,100 |
| 2017/11/01 | 3,475 | 3,520 | 3,440 | 3,450 | -15 | -0.4% | 856,600 |
| 2017/10/31 | 3,450 | 3,490 | 3,430 | 3,465 | -15 | -0.4% | 621,800 |
| 2017/10/30 | 3,480 | 3,520 | 3,430 | 3,480 | +20 | +0.6% | 1,103,800 |
| 2017/10/27 | 3,475 | 3,480 | 3,370 | 3,460 | +5 | +0.1% | 1,877,800 |
| 2017/10/26 | 3,385 | 3,470 | 3,380 | 3,455 | +45 | +1.3% | 656,700 |
| 2017/10/25 | 3,420 | 3,480 | 3,400 | 3,410 | +30 | +0.9% | 1,063,100 |
| 2017/10/24 | 3,355 | 3,380 | 3,340 | 3,380 | ±0 | ±0% | 559,500 |
| 2017/10/23 | 3,280 | 3,385 | 3,275 | 3,380 | +130 | +4% | 1,216,700 |
| 2017/10/20 | 3,215 | 3,250 | 3,210 | 3,250 | +5 | +0.2% | 645,400 |
| 2017/10/19 | 3,210 | 3,250 | 3,205 | 3,245 | +35 | +1.1% | 563,000 |
| 2017/10/18 | 3,270 | 3,270 | 3,195 | 3,210 | -60 | -1.8% | 780,700 |
| 2017/10/17 | 3,285 | 3,295 | 3,255 | 3,270 | +5 | +0.2% | 408,300 |
| 2017/10/16 | 3,255 | 3,270 | 3,235 | 3,265 | +25 | +0.8% | 492,000 |
| 2017/10/13 | 3,235 | 3,255 | 3,215 | 3,240 | ±0 | ±0% | 696,000 |
| 2017/10/12 | 3,275 | 3,275 | 3,230 | 3,240 | -35 | -1.1% | 591,000 |
| 2017/10/11 | 3,310 | 3,330 | 3,275 | 3,275 | -30 | -0.9% | 617,400 |
| 2017/10/10 | 3,270 | 3,310 | 3,260 | 3,305 | +20 | +0.6% | 599,000 |
| 2017/10/06 | 3,250 | 3,295 | 3,250 | 3,285 | +25 | +0.8% | 718,900 |
| 2017/10/05 | 3,265 | 3,285 | 3,250 | 3,260 | -5 | -0.2% | 825,200 |
| 2017/10/04 | 3,295 | 3,300 | 3,255 | 3,265 | -20 | -0.6% | 673,900 |
| 2017/10/03 | 3,270 | 3,290 | 3,260 | 3,285 | +20 | +0.6% | 669,100 |
| 2017/10/02 | 3,255 | 3,290 | 3,240 | 3,265 | +15 | +0.5% | 606,000 |
| 2017/09/29 | 3,260 | 3,270 | 3,225 | 3,250 | -10 | -0.3% | 630,700 |
| 2017/09/28 | 3,280 | 3,285 | 3,220 | 3,260 | +10 | +0.3% | 861,400 |
| 2017/09/27 | 3,290 | 3,295 | 3,200 | 3,250 | +2,928 | +909.3% | 1,077,500 |
| 2017/09/26 | 321 | 325 | 320 | 322 | +1 | +0.3% | 4,744,000 |
1851～
1900
件表示中 / 3737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 | 230,600円 | +0.7% | +67.6% | 4.77% | 8.14倍 | 0.57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 |
| 日触媒 | 166,400円 | -1.1% | -13.8% | 6.01% | 16.81倍 | 0.65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。電子材料、電池電解質も |
| アイカ工 | 366,200円 | +6.6% | +4.6% | 3.71% | 12.46倍 | 1.32倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| 大阪ソーダ | 180,700円 | +5.8% | +27.9% | 1.11% | 18.49倍 | 1.97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 |
| トクヤマ | 316,300円 | +6.3% | +40.3% | 3.79% | 7.85倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
