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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,211 | 3,226 | 3,131 | 3,146 | -111 | -3.4% | 3,944,900 |
| 2019/07/29 | 3,217 | 3,257 | 3,209 | 3,257 | +43 | +1.3% | 1,507,700 |
| 2019/07/26 | 3,206 | 3,214 | 3,177 | 3,214 | +19 | +0.6% | 958,700 |
| 2019/07/25 | 3,219 | 3,230 | 3,189 | 3,195 | -24 | -0.7% | 926,400 |
| 2019/07/24 | 3,234 | 3,235 | 3,187 | 3,219 | +41 | +1.3% | 1,013,300 |
| 2019/07/23 | 3,152 | 3,182 | 3,131 | 3,178 | +18 | +0.6% | 914,300 |
| 2019/07/22 | 3,164 | 3,175 | 3,145 | 3,160 | -38 | -1.2% | 948,700 |
| 2019/07/19 | 3,121 | 3,200 | 3,120 | 3,198 | +98 | +3.2% | 1,280,400 |
| 2019/07/18 | 3,144 | 3,144 | 3,094 | 3,100 | -56 | -1.8% | 1,430,800 |
| 2019/07/17 | 3,160 | 3,169 | 3,130 | 3,156 | -9 | -0.3% | 1,784,400 |
| 2019/07/16 | 3,166 | 3,176 | 3,149 | 3,165 | -10 | -0.3% | 1,094,200 |
| 2019/07/12 | 3,180 | 3,194 | 3,155 | 3,175 | -12 | -0.4% | 1,026,800 |
| 2019/07/11 | 3,191 | 3,194 | 3,144 | 3,187 | ±0 | ±0% | 1,331,200 |
| 2019/07/10 | 3,172 | 3,231 | 3,154 | 3,187 | -39 | -1.2% | 1,701,100 |
| 2019/07/09 | 3,280 | 3,282 | 3,211 | 3,226 | -51 | -1.6% | 1,461,100 |
| 2019/07/08 | 3,303 | 3,314 | 3,268 | 3,277 | -40 | -1.2% | 1,159,700 |
| 2019/07/05 | 3,289 | 3,318 | 3,273 | 3,317 | +43 | +1.3% | 1,228,000 |
| 2019/07/04 | 3,240 | 3,281 | 3,236 | 3,274 | +65 | +2% | 810,900 |
| 2019/07/03 | 3,259 | 3,278 | 3,197 | 3,209 | -76 | -2.3% | 1,487,000 |
| 2019/07/02 | 3,309 | 3,315 | 3,245 | 3,285 | -31 | -0.9% | 1,859,700 |
| 2019/07/01 | 3,280 | 3,321 | 3,250 | 3,316 | +72 | +2.2% | 1,324,700 |
| 2019/06/28 | 3,203 | 3,244 | 3,194 | 3,244 | +42 | +1.3% | 1,715,300 |
| 2019/06/27 | 3,170 | 3,202 | 3,134 | 3,202 | +28 | +0.9% | 1,257,300 |
| 2019/06/26 | 3,187 | 3,211 | 3,163 | 3,174 | -61 | -1.9% | 1,149,700 |
| 2019/06/25 | 3,218 | 3,244 | 3,214 | 3,235 | +7 | +0.2% | 975,200 |
| 2019/06/24 | 3,277 | 3,283 | 3,209 | 3,228 | -73 | -2.2% | 1,310,000 |
| 2019/06/21 | 3,380 | 3,384 | 3,273 | 3,301 | -107 | -3.1% | 2,610,300 |
| 2019/06/20 | 3,380 | 3,424 | 3,370 | 3,408 | +40 | +1.2% | 957,700 |
| 2019/06/19 | 3,387 | 3,392 | 3,353 | 3,368 | -14 | -0.4% | 1,510,300 |
| 2019/06/18 | 3,374 | 3,408 | 3,366 | 3,382 | -9 | -0.3% | 1,265,400 |
| 2019/06/17 | 3,403 | 3,419 | 3,390 | 3,391 | -17 | -0.5% | 653,600 |
| 2019/06/14 | 3,369 | 3,410 | 3,320 | 3,408 | +13 | +0.4% | 1,551,100 |
| 2019/06/13 | 3,355 | 3,406 | 3,351 | 3,395 | +39 | +1.2% | 1,434,000 |
| 2019/06/12 | 3,377 | 3,392 | 3,335 | 3,356 | -5 | -0.1% | 1,126,700 |
| 2019/06/11 | 3,342 | 3,362 | 3,322 | 3,361 | +26 | +0.8% | 1,288,200 |
| 2019/06/10 | 3,265 | 3,336 | 3,250 | 3,335 | +86 | +2.6% | 1,265,200 |
| 2019/06/07 | 3,276 | 3,287 | 3,241 | 3,249 | -10 | -0.3% | 788,400 |
| 2019/06/06 | 3,259 | 3,276 | 3,238 | 3,259 | +12 | +0.4% | 727,600 |
| 2019/06/05 | 3,275 | 3,281 | 3,203 | 3,247 | +71 | +2.2% | 1,090,800 |
| 2019/06/04 | 3,231 | 3,250 | 3,171 | 3,176 | -50 | -1.5% | 1,220,200 |
| 2019/06/03 | 3,208 | 3,260 | 3,207 | 3,226 | -33 | -1% | 859,700 |
| 2019/05/31 | 3,242 | 3,289 | 3,227 | 3,259 | +11 | +0.3% | 1,419,500 |
| 2019/05/30 | 3,234 | 3,253 | 3,205 | 3,248 | -47 | -1.4% | 1,198,800 |
| 2019/05/29 | 3,328 | 3,351 | 3,272 | 3,295 | -80 | -2.4% | 1,279,500 |
| 2019/05/28 | 3,412 | 3,427 | 3,365 | 3,375 | -25 | -0.7% | 2,597,700 |
| 2019/05/27 | 3,383 | 3,414 | 3,381 | 3,400 | +26 | +0.8% | 984,500 |
| 2019/05/24 | 3,373 | 3,415 | 3,367 | 3,374 | -25 | -0.7% | 1,022,800 |
| 2019/05/23 | 3,356 | 3,410 | 3,356 | 3,399 | +22 | +0.7% | 931,300 |
| 2019/05/22 | 3,378 | 3,425 | 3,354 | 3,377 | +2 | +0.1% | 1,487,500 |
| 2019/05/21 | 3,355 | 3,388 | 3,337 | 3,375 | -15 | -0.4% | 1,295,000 |
1301～
1350
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
