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 |
|---|---|---|---|---|---|---|---|
| 2019/03/12 | 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 |
| 2019/02/28 | 3,581 | 3,602 | 3,531 | 3,545 | -62 | -1.7% | 1,962,600 |
| 2019/02/27 | 3,649 | 3,659 | 3,607 | 3,607 | +3 | +0.1% | 1,500,800 |
| 2019/02/26 | 3,608 | 3,654 | 3,593 | 3,604 | -2 | -0.1% | 1,683,300 |
| 2019/02/25 | 3,581 | 3,657 | 3,573 | 3,606 | +73 | +2.1% | 1,531,500 |
| 2019/02/22 | 3,583 | 3,601 | 3,517 | 3,533 | -18 | -0.5% | 1,275,600 |
| 2019/02/21 | 3,539 | 3,562 | 3,498 | 3,551 | +11 | +0.3% | 1,245,100 |
| 2019/02/20 | 3,539 | 3,590 | 3,521 | 3,540 | +27 | +0.8% | 1,493,100 |
| 2019/02/19 | 3,523 | 3,538 | 3,489 | 3,513 | +4 | +0.1% | 872,800 |
| 2019/02/18 | 3,542 | 3,550 | 3,472 | 3,509 | +28 | +0.8% | 1,039,900 |
| 2019/02/15 | 3,457 | 3,486 | 3,372 | 3,481 | +52 | +1.5% | 1,375,900 |
| 2019/02/14 | 3,491 | 3,500 | 3,339 | 3,429 | -42 | -1.2% | 3,124,800 |
| 2019/02/13 | 3,484 | 3,506 | 3,440 | 3,471 | +5 | +0.1% | 977,300 |
| 2019/02/12 | 3,449 | 3,517 | 3,447 | 3,466 | +60 | +1.8% | 1,243,900 |
| 2019/02/08 | 3,470 | 3,506 | 3,384 | 3,406 | -76 | -2.2% | 1,195,800 |
| 2019/02/07 | 3,450 | 3,487 | 3,445 | 3,482 | +10 | +0.3% | 929,000 |
| 2019/02/06 | 3,449 | 3,500 | 3,446 | 3,472 | +54 | +1.6% | 957,400 |
| 2019/02/05 | 3,404 | 3,444 | 3,396 | 3,418 | +47 | +1.4% | 912,700 |
| 2019/02/04 | 3,362 | 3,420 | 3,357 | 3,371 | +23 | +0.7% | 904,600 |
| 2019/02/01 | 3,370 | 3,407 | 3,343 | 3,348 | -6 | -0.2% | 827,400 |
| 2019/01/31 | 3,329 | 3,365 | 3,296 | 3,354 | +50 | +1.5% | 1,332,500 |
| 2019/01/30 | 3,263 | 3,308 | 3,244 | 3,304 | +84 | +2.6% | 1,883,700 |
| 2019/01/29 | 3,210 | 3,250 | 3,205 | 3,220 | -25 | -0.8% | 1,433,000 |
| 2019/01/28 | 3,202 | 3,306 | 3,189 | 3,245 | +19 | +0.6% | 1,423,700 |
| 2019/01/25 | 3,236 | 3,246 | 3,214 | 3,226 | -16 | -0.5% | 1,639,900 |
| 2019/01/24 | 3,243 | 3,258 | 3,217 | 3,242 | -6 | -0.2% | 1,478,900 |
| 2019/01/23 | 3,321 | 3,326 | 3,248 | 3,248 | -123 | -3.6% | 1,651,300 |
| 2019/01/22 | 3,402 | 3,426 | 3,369 | 3,371 | -33 | -1% | 668,900 |
| 2019/01/21 | 3,395 | 3,414 | 3,372 | 3,404 | -17 | -0.5% | 725,200 |
| 2019/01/18 | 3,438 | 3,477 | 3,420 | 3,421 | +53 | +1.6% | 1,501,500 |
| 2019/01/17 | 3,378 | 3,424 | 3,356 | 3,368 | +9 | +0.3% | 1,307,200 |
| 2019/01/16 | 3,300 | 3,359 | 3,270 | 3,359 | +111 | +3.4% | 1,464,700 |
| 2019/01/15 | 3,269 | 3,323 | 3,236 | 3,248 | -126 | -3.7% | 2,649,100 |
| 2019/01/11 | 3,281 | 3,390 | 3,271 | 3,374 | +109 | +3.3% | 2,060,500 |
| 2019/01/10 | 3,326 | 3,352 | 3,261 | 3,265 | -122 | -3.6% | 1,743,500 |
| 2019/01/09 | 3,340 | 3,393 | 3,309 | 3,387 | +39 | +1.2% | 2,433,800 |
| 2019/01/08 | 3,495 | 3,508 | 3,345 | 3,348 | -166 | -4.7% | 1,970,000 |
| 2019/01/07 | 3,578 | 3,599 | 3,505 | 3,514 | +51 | +1.5% | 1,403,800 |
| 2019/01/04 | 3,428 | 3,500 | 3,391 | 3,463 | -96 | -2.7% | 2,272,000 |
| 2018/12/28 | 3,565 | 3,612 | 3,544 | 3,559 | -8 | -0.2% | 1,477,700 |
| 2018/12/27 | 3,494 | 3,596 | 3,477 | 3,567 | +229 | +6.9% | 2,415,200 |
| 2018/12/26 | 3,314 | 3,402 | 3,290 | 3,338 | +16 | +0.5% | 1,559,000 |
| 2018/12/25 | 3,288 | 3,350 | 3,271 | 3,322 | -59 | -1.7% | 1,409,600 |
1351～
1400
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
