ユニ・チャームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 4,075 | 4,098 | 4,010 | 4,010 | -17 | -0.4% | 2,472,000 |
| 2020/05/28 | 3,992 | 4,036 | 3,971 | 4,027 | +38 | +1% | 1,910,500 |
| 2020/05/27 | 4,033 | 4,033 | 3,948 | 3,989 | -5 | -0.1% | 1,659,700 |
| 2020/05/26 | 4,010 | 4,016 | 3,942 | 3,994 | -6 | -0.2% | 1,730,700 |
| 2020/05/25 | 4,058 | 4,058 | 3,994 | 4,000 | -24 | -0.6% | 942,100 |
| 2020/05/22 | 4,009 | 4,031 | 3,986 | 4,024 | +24 | +0.6% | 1,549,000 |
| 2020/05/21 | 4,060 | 4,083 | 3,995 | 4,000 | -50 | -1.2% | 1,609,100 |
| 2020/05/20 | 4,018 | 4,089 | 4,009 | 4,050 | +5 | +0.1% | 1,465,600 |
| 2020/05/19 | 4,085 | 4,088 | 3,996 | 4,045 | -56 | -1.4% | 1,794,200 |
| 2020/05/18 | 4,041 | 4,140 | 4,025 | 4,101 | +51 | +1.3% | 2,005,200 |
| 2020/05/15 | 3,999 | 4,077 | 3,980 | 4,050 | +106 | +2.7% | 3,620,800 |
| 2020/05/14 | 3,946 | 3,986 | 3,941 | 3,944 | +9 | +0.2% | 1,490,700 |
| 2020/05/13 | 3,960 | 3,973 | 3,903 | 3,935 | -24 | -0.6% | 1,386,100 |
| 2020/05/12 | 3,899 | 3,963 | 3,894 | 3,959 | +45 | +1.1% | 1,454,600 |
| 2020/05/11 | 3,983 | 4,001 | 3,909 | 3,914 | -97 | -2.4% | 1,301,900 |
| 2020/05/08 | 4,027 | 4,070 | 3,987 | 4,011 | +45 | +1.1% | 1,500,700 |
| 2020/05/07 | 3,944 | 3,975 | 3,928 | 3,966 | +3 | +0.1% | 1,244,000 |
| 2020/05/01 | 3,956 | 3,984 | 3,941 | 3,963 | +13 | +0.3% | 1,194,900 |
| 2020/04/30 | 3,990 | 3,998 | 3,933 | 3,950 | -40 | -1% | 2,041,800 |
| 2020/04/28 | 4,001 | 4,014 | 3,960 | 3,990 | -81 | -2% | 1,552,200 |
| 2020/04/27 | 4,048 | 4,104 | 4,029 | 4,071 | +85 | +2.1% | 1,547,300 |
| 2020/04/24 | 4,029 | 4,031 | 3,962 | 3,986 | -60 | -1.5% | 1,377,300 |
| 2020/04/23 | 4,037 | 4,050 | 3,973 | 4,046 | +15 | +0.4% | 1,533,100 |
| 2020/04/22 | 3,978 | 4,039 | 3,945 | 4,031 | +52 | +1.3% | 1,237,000 |
| 2020/04/21 | 4,033 | 4,073 | 3,931 | 3,979 | -95 | -2.3% | 1,928,400 |
| 2020/04/20 | 4,120 | 4,168 | 4,070 | 4,074 | -73 | -1.8% | 788,100 |
| 2020/04/17 | 4,181 | 4,195 | 4,112 | 4,147 | -2 | ±0% | 1,093,200 |
| 2020/04/16 | 4,124 | 4,166 | 4,092 | 4,149 | +20 | +0.5% | 1,605,000 |
| 2020/04/15 | 4,042 | 4,129 | 4,015 | 4,129 | +109 | +2.7% | 2,493,200 |
| 2020/04/14 | 4,021 | 4,077 | 3,997 | 4,020 | +31 | +0.8% | 1,565,900 |
| 2020/04/13 | 4,056 | 4,060 | 3,945 | 3,989 | -82 | -2% | 1,005,000 |
| 2020/04/10 | 3,955 | 4,072 | 3,910 | 4,071 | +19 | +0.5% | 1,294,500 |
| 2020/04/09 | 4,158 | 4,199 | 3,970 | 4,052 | -137 | -3.3% | 1,728,400 |
| 2020/04/08 | 4,120 | 4,223 | 4,064 | 4,189 | +50 | +1.2% | 1,873,800 |
| 2020/04/07 | 4,182 | 4,268 | 4,108 | 4,139 | -10 | -0.2% | 2,116,500 |
| 2020/04/06 | 4,099 | 4,167 | 4,040 | 4,149 | +107 | +2.6% | 1,687,100 |
| 2020/04/03 | 3,965 | 4,050 | 3,935 | 4,042 | +63 | +1.6% | 1,470,000 |
| 2020/04/02 | 3,935 | 4,016 | 3,921 | 3,979 | +73 | +1.9% | 1,987,400 |
| 2020/04/01 | 4,025 | 4,074 | 3,882 | 3,906 | -145 | -3.6% | 1,901,500 |
| 2020/03/31 | 4,058 | 4,181 | 4,019 | 4,051 | +4 | +0.1% | 2,496,800 |
| 2020/03/30 | 3,931 | 4,047 | 3,912 | 4,047 | +97 | +2.5% | 2,130,300 |
| 2020/03/27 | 3,900 | 3,985 | 3,839 | 3,950 | +150 | +3.9% | 3,275,100 |
| 2020/03/26 | 3,615 | 3,848 | 3,615 | 3,800 | +128 | +3.5% | 2,460,300 |
| 2020/03/25 | 3,596 | 3,705 | 3,557 | 3,672 | +41 | +1.1% | 3,184,900 |
| 2020/03/24 | 3,695 | 3,697 | 3,523 | 3,631 | +36 | +1% | 2,024,800 |
| 2020/03/23 | 3,629 | 3,712 | 3,534 | 3,595 | -83 | -2.3% | 3,494,000 |
| 2020/03/19 | 3,718 | 3,750 | 3,556 | 3,678 | +150 | +4.3% | 3,663,700 |
| 2020/03/18 | 3,400 | 3,707 | 3,372 | 3,528 | +245 | +7.5% | 3,397,600 |
| 2020/03/17 | 3,072 | 3,379 | 3,048 | 3,283 | +179 | +5.8% | 2,726,200 |
| 2020/03/16 | 3,163 | 3,207 | 3,086 | 3,104 | -52 | -1.6% | 2,286,500 |
1101～
1150
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ユニチャーム」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 |
|---|---|---|---|---|---|---|---|---|
| ユニチャーム | 383,100円 | +6.8% | +8.8% | 1.15% | 24.96倍 | 3.00倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 富士フイルム | 326,500円 | +6.4% | +2.4% | 1.84% | 15.73倍 | 1.25倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 花 王 | 620,800円 | +4.4% | +130.3% | 2.45% | 27.73倍 | 2.73倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日ペイントＨ | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
市場注目の銘柄
チャート関連のコラム
