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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,781 | 3,793 | 3,740 | 3,758 | +25 | +0.7% | 1,712,600 |
| 2018/09/27 | 3,756 | 3,821 | 3,733 | 3,733 | -10 | -0.3% | 1,593,500 |
| 2018/09/26 | 3,730 | 3,748 | 3,654 | 3,743 | +23 | +0.6% | 2,023,400 |
| 2018/09/25 | 3,693 | 3,736 | 3,685 | 3,720 | +36 | +1% | 2,408,600 |
| 2018/09/21 | 3,679 | 3,712 | 3,671 | 3,684 | -30 | -0.8% | 2,632,000 |
| 2018/09/20 | 3,804 | 3,808 | 3,711 | 3,714 | -121 | -3.2% | 2,051,400 |
| 2018/09/19 | 3,881 | 3,892 | 3,831 | 3,835 | -12 | -0.3% | 1,538,200 |
| 2018/09/18 | 3,770 | 3,864 | 3,770 | 3,847 | +105 | +2.8% | 1,714,900 |
| 2018/09/14 | 3,755 | 3,761 | 3,703 | 3,742 | +4 | +0.1% | 1,973,700 |
| 2018/09/13 | 3,776 | 3,806 | 3,724 | 3,738 | -11 | -0.3% | 1,276,200 |
| 2018/09/12 | 3,752 | 3,756 | 3,712 | 3,749 | +30 | +0.8% | 1,539,100 |
| 2018/09/11 | 3,635 | 3,720 | 3,634 | 3,719 | +77 | +2.1% | 1,770,400 |
| 2018/09/10 | 3,660 | 3,672 | 3,631 | 3,642 | +6 | +0.2% | 1,383,400 |
| 2018/09/07 | 3,611 | 3,654 | 3,610 | 3,636 | +48 | +1.3% | 1,571,500 |
| 2018/09/06 | 3,557 | 3,601 | 3,532 | 3,588 | +38 | +1.1% | 1,182,400 |
| 2018/09/05 | 3,594 | 3,625 | 3,535 | 3,550 | -97 | -2.7% | 1,502,400 |
| 2018/09/04 | 3,632 | 3,666 | 3,616 | 3,647 | +18 | +0.5% | 1,344,700 |
| 2018/09/03 | 3,590 | 3,647 | 3,590 | 3,629 | -3 | -0.1% | 1,116,000 |
| 2018/08/31 | 3,581 | 3,648 | 3,578 | 3,632 | +54 | +1.5% | 1,945,200 |
| 2018/08/30 | 3,515 | 3,600 | 3,509 | 3,578 | +128 | +3.7% | 1,978,500 |
| 2018/08/29 | 3,482 | 3,492 | 3,446 | 3,450 | -15 | -0.4% | 676,000 |
| 2018/08/28 | 3,507 | 3,531 | 3,460 | 3,465 | -15 | -0.4% | 1,321,200 |
| 2018/08/27 | 3,447 | 3,485 | 3,436 | 3,480 | +61 | +1.8% | 606,400 |
| 2018/08/24 | 3,407 | 3,424 | 3,391 | 3,419 | +31 | +0.9% | 744,300 |
| 2018/08/23 | 3,363 | 3,393 | 3,355 | 3,388 | +14 | +0.4% | 1,093,100 |
| 2018/08/22 | 3,390 | 3,390 | 3,352 | 3,374 | +12 | +0.4% | 1,367,900 |
| 2018/08/21 | 3,366 | 3,385 | 3,347 | 3,362 | -4 | -0.1% | 1,063,500 |
| 2018/08/20 | 3,343 | 3,378 | 3,341 | 3,366 | +23 | +0.7% | 818,700 |
| 2018/08/17 | 3,356 | 3,365 | 3,319 | 3,343 | +32 | +1% | 1,090,300 |
| 2018/08/16 | 3,353 | 3,359 | 3,291 | 3,311 | -42 | -1.3% | 1,225,900 |
| 2018/08/15 | 3,334 | 3,363 | 3,316 | 3,353 | +19 | +0.6% | 995,000 |
| 2018/08/14 | 3,317 | 3,342 | 3,304 | 3,334 | +70 | +2.1% | 922,200 |
| 2018/08/13 | 3,323 | 3,338 | 3,264 | 3,264 | -76 | -2.3% | 1,304,600 |
| 2018/08/10 | 3,344 | 3,362 | 3,314 | 3,340 | +4 | +0.1% | 1,543,400 |
| 2018/08/09 | 3,248 | 3,342 | 3,246 | 3,336 | +92 | +2.8% | 1,436,900 |
| 2018/08/08 | 3,355 | 3,356 | 3,238 | 3,244 | -120 | -3.6% | 2,011,400 |
| 2018/08/07 | 3,419 | 3,422 | 3,295 | 3,364 | -65 | -1.9% | 1,601,800 |
| 2018/08/06 | 3,447 | 3,490 | 3,401 | 3,429 | -8 | -0.2% | 2,130,800 |
| 2018/08/03 | 3,443 | 3,472 | 3,426 | 3,437 | +17 | +0.5% | 1,061,800 |
| 2018/08/02 | 3,451 | 3,490 | 3,403 | 3,420 | -29 | -0.8% | 1,217,600 |
| 2018/08/01 | 3,446 | 3,469 | 3,419 | 3,449 | +52 | +1.5% | 1,252,800 |
| 2018/07/31 | 3,411 | 3,416 | 3,368 | 3,397 | -79 | -2.3% | 1,612,700 |
| 2018/07/30 | 3,509 | 3,513 | 3,461 | 3,476 | -55 | -1.6% | 805,100 |
| 2018/07/27 | 3,477 | 3,531 | 3,469 | 3,531 | +69 | +2% | 1,017,300 |
| 2018/07/26 | 3,463 | 3,498 | 3,458 | 3,462 | +1 | ±0% | 1,089,800 |
| 2018/07/25 | 3,516 | 3,520 | 3,445 | 3,461 | -50 | -1.4% | 1,078,100 |
| 2018/07/24 | 3,513 | 3,521 | 3,492 | 3,511 | +16 | +0.5% | 859,700 |
| 2018/07/23 | 3,480 | 3,518 | 3,468 | 3,495 | -13 | -0.4% | 817,700 |
| 2018/07/20 | 3,525 | 3,535 | 3,486 | 3,508 | +4 | +0.1% | 1,286,800 |
| 2018/07/19 | 3,518 | 3,559 | 3,496 | 3,504 | -14 | -0.4% | 1,731,400 |
1501～
1550
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
