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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 2,684.5 | 2,751.5 | 2,668 | 2,735 | +60.5 | +2.3% | 645,100 |
| 2024/06/13 | 2,739 | 2,739 | 2,672 | 2,674.5 | -64.5 | -2.4% | 574,000 |
| 2024/06/12 | 2,799 | 2,799 | 2,739 | 2,739 | -53 | -1.9% | 350,000 |
| 2024/06/11 | 2,791.5 | 2,816.5 | 2,787.5 | 2,792 | +0.5 | ±0% | 404,700 |
| 2024/06/10 | 2,750 | 2,793 | 2,743.5 | 2,791.5 | +36.5 | +1.3% | 342,300 |
| 2024/06/07 | 2,765.5 | 2,769 | 2,737.5 | 2,755 | -7.5 | -0.3% | 566,000 |
| 2024/06/06 | 2,753.5 | 2,775.5 | 2,740 | 2,762.5 | -15 | -0.5% | 661,900 |
| 2024/06/05 | 2,820 | 2,820 | 2,767.5 | 2,777.5 | -72.5 | -2.5% | 650,400 |
| 2024/06/04 | 2,850.5 | 2,860 | 2,838.5 | 2,850 | -35.5 | -1.2% | 397,800 |
| 2024/06/03 | 2,895 | 2,915 | 2,879 | 2,885.5 | -5 | -0.2% | 350,500 |
| 2024/05/31 | 2,899 | 2,904.5 | 2,873 | 2,890.5 | +12 | +0.4% | 546,700 |
| 2024/05/30 | 2,860.5 | 2,881 | 2,828 | 2,878.5 | -15 | -0.5% | 319,400 |
| 2024/05/29 | 2,923 | 2,937 | 2,891 | 2,893.5 | -33.5 | -1.1% | 340,200 |
| 2024/05/28 | 2,904.5 | 2,930.5 | 2,891.5 | 2,927 | +22 | +0.8% | 345,900 |
| 2024/05/27 | 2,910 | 2,912.5 | 2,881 | 2,905 | -12.5 | -0.4% | 363,300 |
| 2024/05/24 | 2,917 | 2,925 | 2,899.5 | 2,917.5 | -11.5 | -0.4% | 350,500 |
| 2024/05/23 | 2,929 | 2,932.5 | 2,877 | 2,929 | ±0 | ±0% | 368,000 |
| 2024/05/22 | 2,970 | 2,976.5 | 2,915.5 | 2,929 | -40.5 | -1.4% | 460,100 |
| 2024/05/21 | 2,974.5 | 2,989.5 | 2,955 | 2,969.5 | +18 | +0.6% | 536,200 |
| 2024/05/20 | 2,922.5 | 2,975 | 2,922.5 | 2,951.5 | +23.5 | +0.8% | 367,400 |
| 2024/05/17 | 2,891.5 | 2,932.5 | 2,873.5 | 2,928 | +4 | +0.1% | 486,900 |
| 2024/05/16 | 2,950 | 2,973.5 | 2,888 | 2,924 | -50 | -1.7% | 536,000 |
| 2024/05/15 | 3,013 | 3,046 | 2,974 | 2,974 | -40 | -1.3% | 659,400 |
| 2024/05/14 | 3,008 | 3,098 | 2,982 | 3,014 | +106.5 | +3.7% | 1,360,300 |
| 2024/05/13 | 2,952 | 2,959 | 2,892 | 2,907.5 | -58 | -2% | 815,800 |
| 2024/05/10 | 2,935.5 | 2,978 | 2,935 | 2,965.5 | +31.5 | +1.1% | 583,200 |
| 2024/05/09 | 2,900 | 2,965 | 2,891.5 | 2,934 | +41.5 | +1.4% | 688,800 |
| 2024/05/08 | 2,870 | 2,916.5 | 2,865.5 | 2,892.5 | +21.5 | +0.7% | 664,100 |
| 2024/05/07 | 2,894 | 2,909.5 | 2,863 | 2,871 | +6 | +0.2% | 469,800 |
| 2024/05/02 | 2,868 | 2,870 | 2,841.5 | 2,865 | +1.5 | +0.1% | 326,900 |
| 2024/05/01 | 2,851 | 2,874.5 | 2,823.5 | 2,863.5 | -26.5 | -0.9% | 505,300 |
| 2024/04/30 | 2,830 | 2,898 | 2,815.5 | 2,890 | +62 | +2.2% | 812,200 |
| 2024/04/26 | 2,810 | 2,837.5 | 2,753 | 2,828 | +90 | +3.3% | 949,900 |
| 2024/04/25 | 2,752 | 2,759.5 | 2,731 | 2,738 | -17.5 | -0.6% | 374,700 |
| 2024/04/24 | 2,765 | 2,779 | 2,725 | 2,755.5 | -8 | -0.3% | 407,100 |
| 2024/04/23 | 2,806 | 2,811.5 | 2,757 | 2,763.5 | -16.5 | -0.6% | 381,900 |
| 2024/04/22 | 2,763 | 2,791.5 | 2,754 | 2,780 | +38.5 | +1.4% | 447,200 |
| 2024/04/19 | 2,757.5 | 2,779 | 2,708 | 2,741.5 | -39.5 | -1.4% | 393,000 |
| 2024/04/18 | 2,769 | 2,796 | 2,747.5 | 2,781 | +33 | +1.2% | 294,000 |
| 2024/04/17 | 2,780.5 | 2,785 | 2,727 | 2,748 | -42.5 | -1.5% | 765,300 |
| 2024/04/16 | 2,856 | 2,856 | 2,789.5 | 2,790.5 | -67.5 | -2.4% | 583,300 |
| 2024/04/15 | 2,783.5 | 2,862.5 | 2,762.5 | 2,858 | +28.5 | +1% | 541,800 |
| 2024/04/12 | 2,784 | 2,835 | 2,770 | 2,829.5 | +45.5 | +1.6% | 700,200 |
| 2024/04/11 | 2,753 | 2,805 | 2,753 | 2,784 | -18 | -0.6% | 495,200 |
| 2024/04/10 | 2,770.5 | 2,814 | 2,770.5 | 2,802 | +34 | +1.2% | 595,300 |
| 2024/04/09 | 2,756 | 2,769 | 2,736.5 | 2,768 | +12 | +0.4% | 316,800 |
| 2024/04/08 | 2,764 | 2,780 | 2,727.5 | 2,756 | +9.5 | +0.3% | 521,500 |
| 2024/04/05 | 2,709 | 2,746.5 | 2,695 | 2,746.5 | +23.5 | +0.9% | 410,700 |
| 2024/04/04 | 2,712 | 2,747 | 2,708 | 2,723 | +22 | +0.8% | 474,000 |
| 2024/04/03 | 2,631 | 2,711 | 2,631 | 2,701 | +45.5 | +1.7% | 544,900 |
1～
50
件表示中 / 3477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 | 273,500円 | +8.9% | +1.8% | 4.02% | 9.00倍 | 0.65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 |
| ＤＩＣ | 318,400円 | +5.9% | +171.3% | 3.14% | 30.14倍 | 0.83倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ファンケル | 228,400円 | +6.9% | +12.1% | 1.49% | 27.62倍 | 3.45倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| 大阪ソーダ | 1,053,000円 | +8.9% | +39.9% | 0.90% | 23.23倍 | 2.43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 |
| カネカ | 422,600円 | +3.6% | +16.4% | 2.84% | 10.91倍 | 0.59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
