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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 2,751 | 2,811 | 2,739.5 | 2,766 | +118.5 | +4.5% | 1,771,000 |
| 2024/03/19 | 2,620 | 2,647.5 | 2,614 | 2,647.5 | +29.5 | +1.1% | 381,000 |
| 2024/03/18 | 2,626 | 2,628 | 2,595.5 | 2,618 | +12 | +0.5% | 430,900 |
| 2024/03/15 | 2,571.5 | 2,607 | 2,570 | 2,606 | +7 | +0.3% | 567,100 |
| 2024/03/14 | 2,558.5 | 2,605 | 2,546 | 2,599 | +59.5 | +2.3% | 629,300 |
| 2024/03/13 | 2,553 | 2,563.5 | 2,536 | 2,539.5 | +3 | +0.1% | 267,600 |
| 2024/03/12 | 2,530 | 2,536.5 | 2,486 | 2,536.5 | -7 | -0.3% | 417,000 |
| 2024/03/11 | 2,567 | 2,573.5 | 2,512 | 2,543.5 | -9.5 | -0.4% | 507,600 |
| 2024/03/08 | 2,519 | 2,572 | 2,518.5 | 2,553 | +22.5 | +0.9% | 372,200 |
| 2024/03/07 | 2,586.5 | 2,590 | 2,527 | 2,530.5 | -30.5 | -1.2% | 425,800 |
| 2024/03/06 | 2,530 | 2,569.5 | 2,521.5 | 2,561 | +26.5 | +1% | 411,900 |
| 2024/03/05 | 2,509 | 2,538 | 2,502.5 | 2,534.5 | +19.5 | +0.8% | 435,000 |
| 2024/03/04 | 2,535 | 2,548 | 2,510 | 2,515 | -14 | -0.6% | 549,500 |
| 2024/03/01 | 2,525.5 | 2,537.5 | 2,501.5 | 2,529 | +18.5 | +0.7% | 519,000 |
| 2024/02/29 | 2,542 | 2,545.5 | 2,493.5 | 2,510.5 | -44.5 | -1.7% | 583,000 |
| 2024/02/28 | 2,542.5 | 2,565 | 2,542 | 2,555 | +9.5 | +0.4% | 285,200 |
| 2024/02/27 | 2,548 | 2,560.5 | 2,537.5 | 2,545.5 | -8 | -0.3% | 314,300 |
| 2024/02/26 | 2,582.5 | 2,585 | 2,545.5 | 2,553.5 | -12 | -0.5% | 371,700 |
| 2024/02/22 | 2,582 | 2,582 | 2,555.5 | 2,565.5 | +5.5 | +0.2% | 360,900 |
| 2024/02/21 | 2,560.5 | 2,572.5 | 2,540.5 | 2,560 | -13 | -0.5% | 303,900 |
| 2024/02/20 | 2,595 | 2,595 | 2,560.5 | 2,573 | -9 | -0.3% | 362,800 |
| 2024/02/19 | 2,573 | 2,585 | 2,562.5 | 2,582 | +25 | +1% | 274,400 |
| 2024/02/16 | 2,534 | 2,566 | 2,534 | 2,557 | +26 | +1% | 562,900 |
| 2024/02/15 | 2,520 | 2,535.5 | 2,499.5 | 2,531 | +13.5 | +0.5% | 382,300 |
| 2024/02/14 | 2,572.5 | 2,574.5 | 2,512 | 2,517.5 | -49 | -1.9% | 497,400 |
| 2024/02/13 | 2,529.5 | 2,575 | 2,514 | 2,566.5 | +56.5 | +2.3% | 661,400 |
| 2024/02/09 | 2,492 | 2,525.5 | 2,485 | 2,510 | +5 | +0.2% | 524,800 |
| 2024/02/08 | 2,560 | 2,560 | 2,496 | 2,505 | -22.5 | -0.9% | 655,800 |
| 2024/02/07 | 2,568.5 | 2,578 | 2,506 | 2,527.5 | -35 | -1.4% | 757,800 |
| 2024/02/06 | 2,627.5 | 2,627.5 | 2,529.5 | 2,562.5 | +93.5 | +3.8% | 1,796,500 |
| 2024/02/05 | 2,460 | 2,492 | 2,454.5 | 2,469 | +39.5 | +1.6% | 741,400 |
| 2024/02/02 | 2,444.5 | 2,444.5 | 2,416.5 | 2,429.5 | +8.5 | +0.4% | 337,400 |
| 2024/02/01 | 2,434 | 2,436.5 | 2,412 | 2,421 | -42.5 | -1.7% | 532,400 |
| 2024/01/31 | 2,429 | 2,464.5 | 2,421.5 | 2,463.5 | +26 | +1.1% | 393,600 |
| 2024/01/30 | 2,447 | 2,447.5 | 2,425 | 2,437.5 | -15.5 | -0.6% | 593,500 |
| 2024/01/29 | 2,427.5 | 2,457.5 | 2,425 | 2,453 | +39 | +1.6% | 505,200 |
| 2024/01/26 | 2,403.5 | 2,422.5 | 2,395 | 2,414 | -7.5 | -0.3% | 443,800 |
| 2024/01/25 | 2,385 | 2,426 | 2,384.5 | 2,421.5 | +34 | +1.4% | 411,800 |
| 2024/01/24 | 2,385 | 2,395 | 2,363.5 | 2,387.5 | +2.5 | +0.1% | 431,200 |
| 2024/01/23 | 2,400 | 2,414 | 2,382 | 2,385 | -10 | -0.4% | 380,700 |
| 2024/01/22 | 2,380 | 2,402.5 | 2,376.5 | 2,395 | +26 | +1.1% | 509,900 |
| 2024/01/19 | 2,383 | 2,387 | 2,364.5 | 2,369 | +5.5 | +0.2% | 360,900 |
| 2024/01/18 | 2,383 | 2,388.5 | 2,354 | 2,363.5 | -26.5 | -1.1% | 593,500 |
| 2024/01/17 | 2,415 | 2,438 | 2,388.5 | 2,390 | -14.5 | -0.6% | 516,700 |
| 2024/01/16 | 2,415 | 2,422 | 2,385.5 | 2,404.5 | -5.5 | -0.2% | 551,300 |
| 2024/01/15 | 2,380 | 2,428 | 2,380 | 2,410 | +30 | +1.3% | 586,300 |
| 2024/01/12 | 2,450 | 2,450 | 2,378 | 2,380 | -38 | -1.6% | 842,400 |
| 2024/01/11 | 2,400 | 2,433.5 | 2,395 | 2,418 | +55.5 | +2.3% | 910,700 |
| 2024/01/10 | 2,372.5 | 2,387.5 | 2,349.5 | 2,362.5 | -10 | -0.4% | 761,900 |
| 2024/01/09 | 2,371.5 | 2,383 | 2,362 | 2,372.5 | +3.5 | +0.1% | 546,600 |
351～
400
件表示中 / 3769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 | 239,500円 | +0.7% | +67.6% | 4.59% | 8.46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 |
| 日触媒 | 184,400円 | -1.1% | -13.8% | 5.42% | 18.63倍 | 0.73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 | 378,100円 | +6.6% | +4.6% | 3.60% | 12.79倍 | 1.35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 | 189,200円 | +5.8% | +27.9% | 1.06% | 19.28倍 | 2.05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 | 339,500円 | +6.3% | +40.3% | 3.53% | 8.42倍 | 0.93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
