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 |
|---|---|---|---|---|---|---|---|
| 2020/03/26 | 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 |
| 2020/03/13 | 3,130 | 3,234 | 3,031 | 3,156 | -179 | -5.4% | 4,610,200 |
| 2020/03/12 | 3,449 | 3,463 | 3,280 | 3,335 | -173 | -4.9% | 3,273,500 |
| 2020/03/11 | 3,535 | 3,596 | 3,468 | 3,508 | -48 | -1.3% | 2,634,900 |
| 2020/03/10 | 3,458 | 3,629 | 3,381 | 3,556 | +106 | +3.1% | 3,027,900 |
| 2020/03/09 | 3,456 | 3,549 | 3,415 | 3,450 | -68 | -1.9% | 2,930,200 |
| 2020/03/06 | 3,528 | 3,604 | 3,490 | 3,518 | -17 | -0.5% | 2,132,900 |
| 2020/03/05 | 3,499 | 3,548 | 3,420 | 3,535 | +160 | +4.7% | 2,405,600 |
| 2020/03/04 | 3,401 | 3,404 | 3,333 | 3,375 | -91 | -2.6% | 3,488,400 |
| 2020/03/03 | 3,568 | 3,583 | 3,466 | 3,466 | -74 | -2.1% | 2,511,600 |
| 2020/03/02 | 3,507 | 3,570 | 3,507 | 3,540 | +42 | +1.2% | 2,962,800 |
| 2020/02/28 | 3,555 | 3,586 | 3,442 | 3,498 | -244 | -6.5% | 3,219,700 |
| 2020/02/27 | 3,821 | 3,826 | 3,721 | 3,742 | -78 | -2% | 2,388,900 |
| 2020/02/26 | 3,765 | 3,837 | 3,746 | 3,820 | +78 | +2.1% | 2,829,500 |
| 2020/02/25 | 3,737 | 3,773 | 3,699 | 3,742 | -113 | -2.9% | 2,268,000 |
| 2020/02/21 | 3,941 | 3,950 | 3,838 | 3,855 | -90 | -2.3% | 1,780,800 |
| 2020/02/20 | 3,921 | 3,964 | 3,901 | 3,945 | +13 | +0.3% | 1,112,100 |
| 2020/02/19 | 3,913 | 3,952 | 3,882 | 3,932 | +28 | +0.7% | 1,265,000 |
| 2020/02/18 | 3,980 | 3,980 | 3,894 | 3,904 | -77 | -1.9% | 2,043,800 |
| 2020/02/17 | 3,963 | 4,035 | 3,898 | 3,981 | +158 | +4.1% | 3,323,800 |
| 2020/02/14 | 3,780 | 3,862 | 3,752 | 3,823 | +84 | +2.2% | 3,241,000 |
| 2020/02/13 | 3,665 | 3,739 | 3,643 | 3,739 | +62 | +1.7% | 1,876,900 |
| 2020/02/12 | 3,749 | 3,762 | 3,636 | 3,677 | -120 | -3.2% | 3,243,400 |
| 2020/02/10 | 3,723 | 3,799 | 3,676 | 3,797 | +45 | +1.2% | 3,002,700 |
| 2020/02/07 | 3,720 | 3,759 | 3,720 | 3,752 | +38 | +1% | 1,444,100 |
| 2020/02/06 | 3,701 | 3,723 | 3,658 | 3,714 | +14 | +0.4% | 2,326,300 |
| 2020/02/05 | 3,784 | 3,795 | 3,692 | 3,700 | -72 | -1.9% | 2,417,700 |
| 2020/02/04 | 3,780 | 3,784 | 3,738 | 3,772 | +2 | +0.1% | 1,402,000 |
| 2020/02/03 | 3,795 | 3,807 | 3,755 | 3,770 | -2 | -0.1% | 1,398,700 |
| 2020/01/31 | 3,761 | 3,787 | 3,708 | 3,772 | +46 | +1.2% | 1,660,200 |
| 2020/01/30 | 3,769 | 3,769 | 3,708 | 3,726 | -35 | -0.9% | 1,427,300 |
| 2020/01/29 | 3,671 | 3,766 | 3,669 | 3,761 | +91 | +2.5% | 1,350,500 |
| 2020/01/28 | 3,721 | 3,732 | 3,654 | 3,670 | -40 | -1.1% | 1,294,000 |
| 2020/01/27 | 3,707 | 3,736 | 3,681 | 3,710 | +11 | +0.3% | 1,808,500 |
| 2020/01/24 | 3,755 | 3,766 | 3,684 | 3,699 | +14 | +0.4% | 1,649,600 |
| 2020/01/23 | 3,654 | 3,688 | 3,628 | 3,685 | +27 | +0.7% | 1,453,200 |
| 2020/01/22 | 3,657 | 3,675 | 3,643 | 3,658 | +1 | ±0% | 2,037,000 |
| 2020/01/21 | 3,655 | 3,678 | 3,639 | 3,657 | -13 | -0.4% | 1,647,700 |
| 2020/01/20 | 3,770 | 3,771 | 3,655 | 3,670 | -54 | -1.5% | 1,914,000 |
| 2020/01/17 | 3,768 | 3,771 | 3,708 | 3,724 | -43 | -1.1% | 991,000 |
| 2020/01/16 | 3,788 | 3,799 | 3,741 | 3,767 | -33 | -0.9% | 1,064,700 |
| 2020/01/15 | 3,798 | 3,808 | 3,772 | 3,800 | -39 | -1% | 782,900 |
| 2020/01/14 | 3,786 | 3,839 | 3,767 | 3,839 | +85 | +2.3% | 1,369,200 |
1101～
1150
件表示中 / 3544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 | 512,100円 | +6.8% | +8.8% | 0.86% | 33.37倍 | 4.01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 | 376,200円 | +6.4% | +4.0% | 1.59% | 18.13倍 | 1.43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 | 688,000円 | +4.4% | +130.3% | 2.21% | 30.73倍 | 3.03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 |
| 日本酸素 | 534,200円 | +3.6% | +2.2% | 0.90% | 22.02倍 | 2.53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 |
| 日ペイントＨ | 87,100円 | +10.9% | +7.7% | 1.72% | 16.49倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
