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 |
|---|---|---|---|---|---|---|---|
| 2019/08/26 | 3,040 | 3,119 | 3,040 | 3,102 | -17 | -0.5% | 1,024,900 |
| 2019/08/23 | 3,142 | 3,155 | 3,117 | 3,119 | -9 | -0.3% | 730,900 |
| 2019/08/22 | 3,149 | 3,149 | 3,115 | 3,128 | +1 | ±0% | 719,000 |
| 2019/08/21 | 3,122 | 3,149 | 3,108 | 3,127 | -29 | -0.9% | 587,700 |
| 2019/08/20 | 3,149 | 3,170 | 3,138 | 3,156 | +26 | +0.8% | 874,300 |
| 2019/08/19 | 3,161 | 3,167 | 3,106 | 3,130 | +7 | +0.2% | 738,800 |
| 2019/08/16 | 3,123 | 3,158 | 3,112 | 3,123 | -15 | -0.5% | 948,600 |
| 2019/08/15 | 3,078 | 3,143 | 3,060 | 3,138 | +14 | +0.4% | 937,200 |
| 2019/08/14 | 3,170 | 3,171 | 3,119 | 3,124 | -35 | -1.1% | 1,126,500 |
| 2019/08/13 | 3,126 | 3,186 | 3,117 | 3,159 | +29 | +0.9% | 1,845,000 |
| 2019/08/09 | 3,027 | 3,155 | 3,026 | 3,130 | +85 | +2.8% | 2,548,300 |
| 2019/08/08 | 3,061 | 3,080 | 3,041 | 3,045 | +4 | +0.1% | 1,109,400 |
| 2019/08/07 | 2,959 | 3,056 | 2,955 | 3,041 | +82 | +2.8% | 1,961,700 |
| 2019/08/06 | 2,938 | 2,974.5 | 2,905 | 2,959 | -49 | -1.6% | 1,318,400 |
| 2019/08/05 | 2,987.5 | 3,031 | 2,970 | 3,008 | +1 | ±0% | 1,514,700 |
| 2019/08/02 | 3,012 | 3,021 | 2,981 | 3,007 | -30 | -1% | 1,821,100 |
| 2019/08/01 | 3,058 | 3,065 | 3,014 | 3,037 | -61 | -2% | 1,481,200 |
| 2019/07/31 | 3,124 | 3,146 | 3,094 | 3,098 | -48 | -1.5% | 1,715,700 |
| 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 |
1451～
1500
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
