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 |
|---|---|---|---|---|---|---|---|
| 2019/11/11 | 3,416 | 3,514 | 3,381 | 3,411 | -283 | -7.7% | 4,887,900 |
| 2019/11/08 | 3,726 | 3,726 | 3,671 | 3,694 | +24 | +0.7% | 2,012,000 |
| 2019/11/07 | 3,710 | 3,710 | 3,660 | 3,670 | -22 | -0.6% | 963,200 |
| 2019/11/06 | 3,755 | 3,757 | 3,674 | 3,692 | +4 | +0.1% | 1,617,600 |
| 2019/11/05 | 3,710 | 3,727 | 3,667 | 3,688 | +3 | +0.1% | 1,477,400 |
| 2019/11/01 | 3,643 | 3,686 | 3,640 | 3,685 | -4 | -0.1% | 1,184,400 |
| 2019/10/31 | 3,726 | 3,735 | 3,680 | 3,689 | -47 | -1.3% | 1,321,100 |
| 2019/10/30 | 3,700 | 3,761 | 3,699 | 3,736 | +101 | +2.8% | 2,504,700 |
| 2019/10/29 | 3,620 | 3,673 | 3,619 | 3,635 | +27 | +0.7% | 1,287,700 |
| 2019/10/28 | 3,572 | 3,614 | 3,560 | 3,608 | ±0 | ±0% | 999,800 |
| 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 |
1401～
1450
件表示中 / 3754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 | 105,300円 | +3.6% | +5.5% | 1.71% | 21.33倍 | 2.38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 |
| 日本酸素 | 544,500円 | -1.4% | +16.0% | 0.99% | 20.32倍 | 2.40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 |
| 日東電 | 321,000円 | -3.0% | -8.3% | 1.87% | 17.53倍 | 2.10倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 107,700円 | +2.6% | +11.7% | 3.71% | 11.70倍 | 0.79倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 三菱ケミＧ | 78,000円 | -15.1% | +9.5% | 4.10% | 7.46倍 | 0.62倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
市場注目の銘柄
チャート関連のコラム
