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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 3,529 | 3,530 | 3,353 | 3,381 | -155 | -4.4% | 2,376,300 |
| 2018/12/20 | 3,580 | 3,615 | 3,524 | 3,536 | -40 | -1.1% | 2,000,800 |
| 2018/12/19 | 3,550 | 3,594 | 3,531 | 3,576 | +65 | +1.9% | 2,405,000 |
| 2018/12/18 | 3,495 | 3,570 | 3,470 | 3,511 | +15 | +0.4% | 1,913,300 |
| 2018/12/17 | 3,516 | 3,525 | 3,478 | 3,496 | -55 | -1.5% | 1,922,400 |
| 2018/12/14 | 3,550 | 3,613 | 3,544 | 3,551 | +8 | +0.2% | 2,004,600 |
| 2018/12/13 | 3,634 | 3,634 | 3,529 | 3,543 | -92 | -2.5% | 2,137,200 |
| 2018/12/12 | 3,568 | 3,637 | 3,567 | 3,635 | +104 | +2.9% | 1,611,500 |
| 2018/12/11 | 3,561 | 3,574 | 3,516 | 3,531 | +6 | +0.2% | 1,327,200 |
| 2018/12/10 | 3,514 | 3,545 | 3,495 | 3,525 | -93 | -2.6% | 1,421,900 |
| 2018/12/07 | 3,555 | 3,627 | 3,553 | 3,618 | +86 | +2.4% | 1,410,400 |
| 2018/12/06 | 3,550 | 3,568 | 3,496 | 3,532 | -42 | -1.2% | 1,673,600 |
| 2018/12/05 | 3,533 | 3,579 | 3,516 | 3,574 | -8 | -0.2% | 1,587,900 |
| 2018/12/04 | 3,589 | 3,650 | 3,572 | 3,582 | -16 | -0.4% | 1,948,000 |
| 2018/12/03 | 3,606 | 3,622 | 3,574 | 3,598 | +44 | +1.2% | 1,202,700 |
| 2018/11/30 | 3,506 | 3,562 | 3,499 | 3,554 | +56 | +1.6% | 2,138,000 |
| 2018/11/29 | 3,534 | 3,542 | 3,486 | 3,498 | +18 | +0.5% | 1,731,000 |
| 2018/11/28 | 3,491 | 3,520 | 3,461 | 3,480 | +16 | +0.5% | 1,451,400 |
| 2018/11/27 | 3,450 | 3,482 | 3,420 | 3,464 | +38 | +1.1% | 1,448,100 |
| 2018/11/26 | 3,397 | 3,447 | 3,378 | 3,426 | +29 | +0.9% | 1,278,800 |
| 2018/11/22 | 3,372 | 3,398 | 3,336 | 3,397 | +65 | +2% | 1,753,700 |
| 2018/11/21 | 3,323 | 3,363 | 3,302 | 3,332 | +9 | +0.3% | 1,533,800 |
| 2018/11/20 | 3,322 | 3,346 | 3,296 | 3,323 | -28 | -0.8% | 1,194,000 |
| 2018/11/19 | 3,344 | 3,390 | 3,334 | 3,351 | -1 | ±0% | 1,298,900 |
| 2018/11/16 | 3,345 | 3,372 | 3,302 | 3,352 | +19 | +0.6% | 2,125,100 |
| 2018/11/15 | 3,276 | 3,340 | 3,261 | 3,333 | +70 | +2.1% | 2,476,300 |
| 2018/11/14 | 3,200 | 3,273 | 3,189 | 3,263 | +99 | +3.1% | 3,140,700 |
| 2018/11/13 | 3,107 | 3,198 | 3,101 | 3,164 | +15 | +0.5% | 2,526,000 |
| 2018/11/12 | 3,114 | 3,188 | 3,107 | 3,149 | +35 | +1.1% | 1,336,800 |
| 2018/11/09 | 3,160 | 3,172 | 3,103 | 3,114 | -33 | -1% | 1,687,400 |
| 2018/11/08 | 3,111 | 3,164 | 3,100 | 3,147 | +71 | +2.3% | 1,970,500 |
| 2018/11/07 | 3,095 | 3,129 | 3,061 | 3,076 | -96 | -3% | 2,782,200 |
| 2018/11/06 | 3,190 | 3,213 | 3,093 | 3,172 | +15 | +0.5% | 2,586,400 |
| 2018/11/05 | 3,120 | 3,212 | 3,026 | 3,157 | +37 | +1.2% | 4,254,900 |
| 2018/11/02 | 3,072 | 3,129 | 3,068 | 3,120 | +65 | +2.1% | 1,986,300 |
| 2018/11/01 | 3,084 | 3,093 | 3,048 | 3,055 | -17 | -0.6% | 1,645,400 |
| 2018/10/31 | 3,038 | 3,079 | 3,001 | 3,072 | +71 | +2.4% | 1,761,900 |
| 2018/10/30 | 2,966.5 | 3,013 | 2,933 | 3,001 | +39 | +1.3% | 1,912,000 |
| 2018/10/29 | 3,009 | 3,034 | 2,958.5 | 2,962 | -20.5 | -0.7% | 1,107,500 |
| 2018/10/26 | 3,035 | 3,040 | 2,961.5 | 2,982.5 | -22.5 | -0.7% | 2,202,800 |
| 2018/10/25 | 3,000 | 3,023 | 2,961 | 3,005 | -124 | -4% | 3,189,300 |
| 2018/10/24 | 3,148 | 3,152 | 3,077 | 3,129 | +8 | +0.3% | 2,630,200 |
| 2018/10/23 | 3,213 | 3,224 | 3,119 | 3,121 | -117 | -3.6% | 2,375,000 |
| 2018/10/22 | 3,239 | 3,243 | 3,213 | 3,238 | -7 | -0.2% | 1,797,900 |
| 2018/10/19 | 3,238 | 3,252 | 3,221 | 3,245 | -6 | -0.2% | 1,264,700 |
| 2018/10/18 | 3,305 | 3,316 | 3,244 | 3,251 | -34 | -1% | 1,533,200 |
| 2018/10/17 | 3,298 | 3,299 | 3,251 | 3,285 | +27 | +0.8% | 1,711,500 |
| 2018/10/16 | 3,250 | 3,266 | 3,215 | 3,258 | -14 | -0.4% | 1,386,400 |
| 2018/10/15 | 3,300 | 3,300 | 3,268 | 3,272 | -28 | -0.8% | 2,154,200 |
| 2018/10/12 | 3,289 | 3,305 | 3,284 | 3,300 | -6 | -0.2% | 1,975,600 |
1401～
1450
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
