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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 311 | 311 | 308 | 310 | -3 | -1% | 4,806,000 |
| 2017/07/21 | 314 | 318 | 310 | 313 | ±0 | ±0% | 11,538,000 |
| 2017/07/20 | 303 | 315 | 300 | 313 | +13 | +4.3% | 16,055,000 |
| 2017/07/19 | 301 | 304 | 300 | 300 | -3 | -1% | 5,288,000 |
| 2017/07/18 | 306 | 309 | 302 | 303 | -3 | -1% | 5,895,000 |
| 2017/07/14 | 306 | 309 | 304 | 306 | ±0 | ±0% | 9,478,000 |
| 2017/07/13 | 305 | 307 | 302 | 306 | +5 | +1.7% | 11,729,000 |
| 2017/07/12 | 301 | 304 | 299 | 301 | +1 | +0.3% | 11,386,000 |
| 2017/07/11 | 294 | 300 | 293 | 300 | +7 | +2.4% | 7,484,000 |
| 2017/07/10 | 297 | 297 | 291 | 293 | -2 | -0.7% | 9,077,000 |
| 2017/07/07 | 290 | 295 | 289 | 295 | +1 | +0.3% | 8,164,000 |
| 2017/07/06 | 296 | 299 | 293 | 294 | -2 | -0.7% | 7,466,000 |
| 2017/07/05 | 297 | 301 | 296 | 296 | -1 | -0.3% | 11,255,000 |
| 2017/07/04 | 301 | 303 | 295 | 297 | -1 | -0.3% | 12,689,000 |
| 2017/07/03 | 293 | 300 | 293 | 298 | +9 | +3.1% | 12,958,000 |
| 2017/06/30 | 285 | 290 | 285 | 289 | ±0 | ±0% | 7,179,000 |
| 2017/06/29 | 289 | 290 | 287 | 289 | +2 | +0.7% | 7,895,000 |
| 2017/06/28 | 282 | 288 | 281 | 287 | +3 | +1.1% | 5,394,000 |
| 2017/06/27 | 285 | 287 | 280 | 284 | -2 | -0.7% | 11,862,000 |
| 2017/06/26 | 285 | 288 | 284 | 286 | +3 | +1.1% | 8,667,000 |
| 2017/06/23 | 281 | 285 | 280 | 283 | +4 | +1.4% | 10,896,000 |
| 2017/06/22 | 277 | 280 | 273 | 279 | +2 | +0.7% | 10,361,000 |
| 2017/06/21 | 275 | 277 | 273 | 277 | +1 | +0.4% | 5,837,000 |
| 2017/06/20 | 274 | 276 | 272 | 276 | +4 | +1.5% | 4,721,000 |
| 2017/06/19 | 269 | 273 | 269 | 272 | +3 | +1.1% | 6,423,000 |
| 2017/06/16 | 273 | 275 | 269 | 269 | -3 | -1.1% | 9,200,000 |
| 2017/06/15 | 276 | 276 | 272 | 272 | -5 | -1.8% | 5,406,000 |
| 2017/06/14 | 283 | 284 | 277 | 277 | -3 | -1.1% | 6,347,000 |
| 2017/06/13 | 279 | 281 | 276 | 280 | -1 | -0.4% | 7,110,000 |
| 2017/06/12 | 274 | 282 | 274 | 281 | +6 | +2.2% | 11,813,000 |
| 2017/06/09 | 270 | 275 | 269 | 275 | +3 | +1.1% | 9,047,000 |
| 2017/06/08 | 273 | 274 | 271 | 272 | ±0 | ±0% | 8,263,000 |
| 2017/06/07 | 266 | 273 | 265 | 272 | +4 | +1.5% | 6,827,000 |
| 2017/06/06 | 270 | 271 | 266 | 268 | -3 | -1.1% | 6,552,000 |
| 2017/06/05 | 272 | 273 | 269 | 271 | -1 | -0.4% | 4,343,000 |
| 2017/06/02 | 268 | 273 | 268 | 272 | +7 | +2.6% | 8,577,000 |
| 2017/06/01 | 262 | 267 | 262 | 265 | +2 | +0.8% | 4,838,000 |
| 2017/05/31 | 266 | 266 | 263 | 263 | -3 | -1.1% | 3,086,000 |
| 2017/05/30 | 265 | 267 | 262 | 266 | +2 | +0.8% | 5,276,000 |
| 2017/05/29 | 264 | 266 | 263 | 264 | -1 | -0.4% | 5,163,000 |
| 2017/05/26 | 272 | 272 | 265 | 265 | -8 | -2.9% | 8,812,000 |
| 2017/05/25 | 270 | 274 | 269 | 273 | +5 | +1.9% | 9,289,000 |
| 2017/05/24 | 267 | 269 | 265 | 268 | +3 | +1.1% | 5,475,000 |
| 2017/05/23 | 266 | 267 | 263 | 265 | -1 | -0.4% | 4,310,000 |
| 2017/05/22 | 267 | 268 | 264 | 266 | +1 | +0.4% | 7,450,000 |
| 2017/05/19 | 263 | 265 | 259 | 265 | +2 | +0.8% | 6,878,000 |
| 2017/05/18 | 262 | 265 | 260 | 263 | -5 | -1.9% | 8,107,000 |
| 2017/05/17 | 270 | 271 | 266 | 268 | -2 | -0.7% | 5,691,000 |
| 2017/05/16 | 272 | 274 | 270 | 270 | ±0 | ±0% | 6,121,000 |
| 2017/05/15 | 276 | 277 | 269 | 270 | -9 | -3.2% | 10,231,000 |
1901～
1950
件表示中 / 3694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 | 220,500円 | +4.0% | -38.3% | 4.99% | - | 0.54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 |
| エフピコ | 295,400円 | +4.1% | +6.2% | 2.08% | 18.13倍 | 1.56倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| アイカ工 | 352,300円 | +6.6% | +4.6% | 3.86% | 12.08倍 | 1.28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 |
| 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 | 136,500円 | +10.9% | +91.8% | 4.40% | 12.23倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
