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 |
|---|---|---|---|---|---|---|---|
| 2019/10/25 | 3,565 | 3,608 | 3,549 | 3,608 | +55 | +1.5% | 992,600 |
| 2019/10/24 | 3,550 | 3,597 | 3,542 | 3,553 | +30 | +0.9% | 1,026,200 |
| 2019/10/23 | 3,497 | 3,524 | 3,448 | 3,523 | +27 | +0.8% | 904,600 |
| 2019/10/21 | 3,493 | 3,512 | 3,480 | 3,496 | +16 | +0.5% | 554,000 |
| 2019/10/18 | 3,497 | 3,509 | 3,469 | 3,480 | -20 | -0.6% | 910,200 |
| 2019/10/17 | 3,506 | 3,546 | 3,495 | 3,500 | +1 | ±0% | 1,004,200 |
| 2019/10/16 | 3,550 | 3,579 | 3,488 | 3,499 | -1 | ±0% | 1,261,200 |
| 2019/10/15 | 3,519 | 3,537 | 3,496 | 3,500 | +35 | +1% | 1,492,800 |
| 2019/10/11 | 3,447 | 3,479 | 3,424 | 3,465 | +21 | +0.6% | 891,400 |
| 2019/10/10 | 3,424 | 3,445 | 3,386 | 3,444 | +33 | +1% | 780,000 |
| 2019/10/09 | 3,384 | 3,411 | 3,366 | 3,411 | +10 | +0.3% | 786,100 |
| 2019/10/08 | 3,377 | 3,415 | 3,369 | 3,401 | +60 | +1.8% | 999,200 |
| 2019/10/07 | 3,295 | 3,343 | 3,275 | 3,341 | +31 | +0.9% | 923,800 |
| 2019/10/04 | 3,312 | 3,326 | 3,295 | 3,310 | -37 | -1.1% | 724,100 |
| 2019/10/03 | 3,330 | 3,354 | 3,301 | 3,347 | -29 | -0.9% | 771,900 |
| 2019/10/02 | 3,401 | 3,420 | 3,365 | 3,376 | -28 | -0.8% | 816,500 |
| 2019/10/01 | 3,426 | 3,435 | 3,382 | 3,404 | -16 | -0.5% | 916,300 |
| 2019/09/30 | 3,416 | 3,436 | 3,401 | 3,420 | -30 | -0.9% | 1,097,600 |
| 2019/09/27 | 3,497 | 3,517 | 3,425 | 3,450 | -8 | -0.2% | 1,276,100 |
| 2019/09/26 | 3,488 | 3,495 | 3,447 | 3,458 | +16 | +0.5% | 1,482,800 |
| 2019/09/25 | 3,381 | 3,458 | 3,375 | 3,442 | +10 | +0.3% | 1,417,200 |
| 2019/09/24 | 3,411 | 3,455 | 3,400 | 3,432 | +103 | +3.1% | 1,540,500 |
| 2019/09/20 | 3,359 | 3,360 | 3,314 | 3,329 | -18 | -0.5% | 1,282,100 |
| 2019/09/19 | 3,329 | 3,363 | 3,296 | 3,347 | +65 | +2% | 1,398,700 |
| 2019/09/18 | 3,281 | 3,309 | 3,256 | 3,282 | +28 | +0.9% | 963,500 |
| 2019/09/17 | 3,288 | 3,315 | 3,246 | 3,254 | -153 | -4.5% | 1,884,300 |
| 2019/09/13 | 3,389 | 3,411 | 3,359 | 3,407 | +44 | +1.3% | 1,286,100 |
| 2019/09/12 | 3,360 | 3,399 | 3,351 | 3,363 | +18 | +0.5% | 945,400 |
| 2019/09/11 | 3,259 | 3,349 | 3,250 | 3,345 | +89 | +2.7% | 980,600 |
| 2019/09/10 | 3,312 | 3,313 | 3,247 | 3,256 | -53 | -1.6% | 781,300 |
| 2019/09/09 | 3,280 | 3,309 | 3,261 | 3,309 | +25 | +0.8% | 684,100 |
| 2019/09/06 | 3,311 | 3,312 | 3,273 | 3,284 | -37 | -1.1% | 702,700 |
| 2019/09/05 | 3,294 | 3,354 | 3,288 | 3,321 | +88 | +2.7% | 1,057,700 |
| 2019/09/04 | 3,293 | 3,293 | 3,233 | 3,233 | -53 | -1.6% | 888,900 |
| 2019/09/03 | 3,286 | 3,304 | 3,280 | 3,286 | +12 | +0.4% | 596,800 |
| 2019/09/02 | 3,256 | 3,280 | 3,235 | 3,274 | +9 | +0.3% | 700,100 |
| 2019/08/30 | 3,300 | 3,314 | 3,238 | 3,265 | -19 | -0.6% | 1,415,500 |
| 2019/08/29 | 3,208 | 3,292 | 3,201 | 3,284 | +81 | +2.5% | 1,874,500 |
| 2019/08/28 | 3,130 | 3,207 | 3,121 | 3,203 | +103 | +3.3% | 1,476,900 |
| 2019/08/27 | 3,141 | 3,146 | 3,094 | 3,100 | -2 | -0.1% | 1,006,000 |
| 2019/08/26 | 3,040 | 3,119 | 3,040 | 3,102 | -17 | -0.5% | 1,024,900 |
| 2019/08/23 | 3,142 | 3,155 | 3,117 | 3,119 | -9 | -0.3% | 730,900 |
| 2019/08/22 | 3,149 | 3,149 | 3,115 | 3,128 | +1 | ±0% | 719,000 |
| 2019/08/21 | 3,122 | 3,149 | 3,108 | 3,127 | -29 | -0.9% | 587,700 |
| 2019/08/20 | 3,149 | 3,170 | 3,138 | 3,156 | +26 | +0.8% | 874,300 |
| 2019/08/19 | 3,161 | 3,167 | 3,106 | 3,130 | +7 | +0.2% | 738,800 |
| 2019/08/16 | 3,123 | 3,158 | 3,112 | 3,123 | -15 | -0.5% | 948,600 |
| 2019/08/15 | 3,078 | 3,143 | 3,060 | 3,138 | +14 | +0.4% | 937,200 |
| 2019/08/14 | 3,170 | 3,171 | 3,119 | 3,124 | -35 | -1.1% | 1,126,500 |
| 2019/08/13 | 3,126 | 3,186 | 3,117 | 3,159 | +29 | +0.9% | 1,845,000 |
1201～
1250
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
