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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,377 | 3,420 | 3,370 | 3,390 | +21 | +0.6% | 1,273,600 |
| 2019/05/17 | 3,389 | 3,405 | 3,340 | 3,369 | +41 | +1.2% | 1,080,900 |
| 2019/05/16 | 3,352 | 3,379 | 3,291 | 3,328 | -24 | -0.7% | 1,738,000 |
| 2019/05/15 | 3,358 | 3,367 | 3,322 | 3,352 | -42 | -1.2% | 1,680,000 |
| 2019/05/14 | 3,340 | 3,475 | 3,306 | 3,394 | -86 | -2.5% | 2,929,400 |
| 2019/05/13 | 3,520 | 3,539 | 3,465 | 3,480 | -22 | -0.6% | 1,569,800 |
| 2019/05/10 | 3,485 | 3,535 | 3,470 | 3,502 | ±0 | ±0% | 1,791,200 |
| 2019/05/09 | 3,478 | 3,518 | 3,476 | 3,502 | -36 | -1% | 1,110,900 |
| 2019/05/08 | 3,635 | 3,643 | 3,526 | 3,538 | -114 | -3.1% | 1,227,300 |
| 2019/05/07 | 3,650 | 3,658 | 3,593 | 3,652 | +3 | +0.1% | 1,612,900 |
| 2019/04/26 | 3,650 | 3,656 | 3,621 | 3,649 | ±0 | ±0% | 990,300 |
| 2019/04/25 | 3,698 | 3,704 | 3,635 | 3,649 | +5 | +0.1% | 1,464,800 |
| 2019/04/24 | 3,633 | 3,652 | 3,629 | 3,644 | +1 | ±0% | 1,291,000 |
| 2019/04/23 | 3,650 | 3,665 | 3,625 | 3,643 | -7 | -0.2% | 986,500 |
| 2019/04/22 | 3,622 | 3,663 | 3,615 | 3,650 | +18 | +0.5% | 899,300 |
| 2019/04/19 | 3,669 | 3,674 | 3,632 | 3,632 | -10 | -0.3% | 620,000 |
| 2019/04/18 | 3,622 | 3,658 | 3,612 | 3,642 | +11 | +0.3% | 1,042,400 |
| 2019/04/17 | 3,656 | 3,673 | 3,606 | 3,631 | -40 | -1.1% | 1,286,500 |
| 2019/04/16 | 3,650 | 3,689 | 3,633 | 3,671 | +29 | +0.8% | 1,223,400 |
| 2019/04/15 | 3,614 | 3,658 | 3,607 | 3,642 | +98 | +2.8% | 1,436,000 |
| 2019/04/12 | 3,591 | 3,602 | 3,528 | 3,544 | -13 | -0.4% | 1,181,400 |
| 2019/04/11 | 3,590 | 3,614 | 3,538 | 3,557 | -112 | -3.1% | 2,249,300 |
| 2019/04/10 | 3,600 | 3,674 | 3,595 | 3,669 | +103 | +2.9% | 1,955,100 |
| 2019/04/09 | 3,541 | 3,574 | 3,506 | 3,566 | +36 | +1% | 1,084,400 |
| 2019/04/08 | 3,498 | 3,530 | 3,498 | 3,530 | +36 | +1% | 1,393,800 |
| 2019/04/05 | 3,548 | 3,570 | 3,489 | 3,494 | -64 | -1.8% | 1,352,800 |
| 2019/04/04 | 3,525 | 3,559 | 3,516 | 3,558 | +45 | +1.3% | 1,103,900 |
| 2019/04/03 | 3,441 | 3,520 | 3,418 | 3,513 | +73 | +2.1% | 2,082,900 |
| 2019/04/02 | 3,625 | 3,630 | 3,439 | 3,440 | -184 | -5.1% | 2,302,000 |
| 2019/04/01 | 3,705 | 3,716 | 3,611 | 3,624 | -39 | -1.1% | 1,221,600 |
| 2019/03/29 | 3,599 | 3,666 | 3,593 | 3,663 | +89 | +2.5% | 1,270,200 |
| 2019/03/28 | 3,607 | 3,622 | 3,561 | 3,574 | -67 | -1.8% | 1,013,400 |
| 2019/03/27 | 3,588 | 3,646 | 3,588 | 3,641 | +61 | +1.7% | 1,084,100 |
| 2019/03/26 | 3,573 | 3,610 | 3,567 | 3,580 | +62 | +1.8% | 1,615,600 |
| 2019/03/25 | 3,575 | 3,578 | 3,516 | 3,518 | -133 | -3.6% | 1,433,600 |
| 2019/03/22 | 3,676 | 3,689 | 3,626 | 3,651 | -44 | -1.2% | 1,491,100 |
| 2019/03/20 | 3,661 | 3,698 | 3,641 | 3,695 | +64 | +1.8% | 1,158,400 |
| 2019/03/19 | 3,679 | 3,687 | 3,631 | 3,631 | -74 | -2% | 1,096,200 |
| 2019/03/18 | 3,649 | 3,714 | 3,629 | 3,705 | +111 | +3.1% | 1,404,300 |
| 2019/03/15 | 3,551 | 3,604 | 3,550 | 3,594 | +51 | +1.4% | 1,347,500 |
| 2019/03/14 | 3,570 | 3,574 | 3,537 | 3,543 | +10 | +0.3% | 985,500 |
| 2019/03/13 | 3,523 | 3,547 | 3,496 | 3,533 | -15 | -0.4% | 1,096,600 |
| 2019/03/12 | 3,542 | 3,559 | 3,523 | 3,548 | +32 | +0.9% | 872,600 |
| 2019/03/11 | 3,504 | 3,531 | 3,490 | 3,516 | +12 | +0.3% | 953,100 |
| 2019/03/08 | 3,486 | 3,512 | 3,480 | 3,504 | -7 | -0.2% | 1,078,200 |
| 2019/03/07 | 3,547 | 3,580 | 3,501 | 3,511 | +23 | +0.7% | 1,801,300 |
| 2019/03/06 | 3,541 | 3,542 | 3,485 | 3,488 | -53 | -1.5% | 1,355,800 |
| 2019/03/05 | 3,517 | 3,558 | 3,501 | 3,541 | +1 | ±0% | 1,164,800 |
| 2019/03/04 | 3,514 | 3,542 | 3,473 | 3,540 | +44 | +1.3% | 1,153,000 |
| 2019/03/01 | 3,530 | 3,545 | 3,471 | 3,496 | -49 | -1.4% | 1,678,100 |
1351～
1400
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
