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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,598 | 3,598 | 3,505 | 3,518 | -109 | -3% | 1,719,900 |
| 2018/07/17 | 3,620 | 3,637 | 3,577 | 3,627 | +77 | +2.2% | 1,252,600 |
| 2018/07/13 | 3,520 | 3,553 | 3,490 | 3,550 | +60 | +1.7% | 1,446,400 |
| 2018/07/12 | 3,516 | 3,527 | 3,485 | 3,490 | +76 | +2.2% | 2,217,500 |
| 2018/07/11 | 3,362 | 3,437 | 3,352 | 3,414 | +52 | +1.5% | 1,234,200 |
| 2018/07/10 | 3,403 | 3,425 | 3,357 | 3,362 | -32 | -0.9% | 1,115,400 |
| 2018/07/09 | 3,333 | 3,405 | 3,323 | 3,394 | +26 | +0.8% | 1,439,300 |
| 2018/07/06 | 3,448 | 3,454 | 3,357 | 3,368 | +60 | +1.8% | 1,635,000 |
| 2018/07/05 | 3,340 | 3,366 | 3,294 | 3,308 | +10 | +0.3% | 1,829,300 |
| 2018/07/04 | 3,231 | 3,311 | 3,211 | 3,298 | +92 | +2.9% | 1,458,400 |
| 2018/07/03 | 3,240 | 3,275 | 3,176 | 3,206 | -54 | -1.7% | 2,110,700 |
| 2018/07/02 | 3,321 | 3,331 | 3,258 | 3,260 | -73 | -2.2% | 1,134,500 |
| 2018/06/29 | 3,340 | 3,343 | 3,292 | 3,333 | -17 | -0.5% | 1,190,800 |
| 2018/06/28 | 3,372 | 3,376 | 3,323 | 3,350 | -7 | -0.2% | 1,507,300 |
| 2018/06/27 | 3,316 | 3,363 | 3,275 | 3,357 | +28 | +0.8% | 1,429,300 |
| 2018/06/26 | 3,293 | 3,332 | 3,267 | 3,329 | +26 | +0.8% | 1,214,600 |
| 2018/06/25 | 3,344 | 3,346 | 3,290 | 3,303 | -28 | -0.8% | 868,000 |
| 2018/06/22 | 3,300 | 3,331 | 3,285 | 3,331 | +62 | +1.9% | 1,217,300 |
| 2018/06/21 | 3,340 | 3,358 | 3,266 | 3,269 | -101 | -3% | 2,087,100 |
| 2018/06/20 | 3,350 | 3,404 | 3,350 | 3,370 | +32 | +1% | 1,166,200 |
| 2018/06/19 | 3,377 | 3,388 | 3,335 | 3,338 | -106 | -3.1% | 1,565,600 |
| 2018/06/18 | 3,492 | 3,493 | 3,421 | 3,444 | -18 | -0.5% | 839,200 |
| 2018/06/15 | 3,443 | 3,469 | 3,436 | 3,462 | +34 | +1% | 1,365,900 |
| 2018/06/14 | 3,420 | 3,440 | 3,389 | 3,428 | -18 | -0.5% | 908,400 |
| 2018/06/13 | 3,440 | 3,482 | 3,434 | 3,446 | +6 | +0.2% | 1,419,800 |
| 2018/06/12 | 3,426 | 3,446 | 3,401 | 3,440 | +18 | +0.5% | 944,600 |
| 2018/06/11 | 3,394 | 3,428 | 3,372 | 3,422 | +40 | +1.2% | 841,800 |
| 2018/06/08 | 3,363 | 3,403 | 3,358 | 3,382 | -4 | -0.1% | 1,241,400 |
| 2018/06/07 | 3,323 | 3,390 | 3,317 | 3,386 | +63 | +1.9% | 1,086,900 |
| 2018/06/06 | 3,370 | 3,394 | 3,315 | 3,323 | -72 | -2.1% | 1,470,600 |
| 2018/06/05 | 3,350 | 3,397 | 3,343 | 3,395 | +67 | +2% | 1,214,800 |
| 2018/06/04 | 3,338 | 3,363 | 3,311 | 3,328 | +14 | +0.4% | 1,024,600 |
| 2018/06/01 | 3,440 | 3,463 | 3,307 | 3,314 | -67 | -2% | 2,097,200 |
| 2018/05/31 | 3,388 | 3,422 | 3,361 | 3,381 | +18 | +0.5% | 2,969,400 |
| 2018/05/30 | 3,390 | 3,394 | 3,358 | 3,363 | -44 | -1.3% | 1,062,600 |
| 2018/05/29 | 3,370 | 3,417 | 3,362 | 3,407 | +61 | +1.8% | 1,479,600 |
| 2018/05/28 | 3,340 | 3,357 | 3,329 | 3,346 | +6 | +0.2% | 708,500 |
| 2018/05/25 | 3,332 | 3,346 | 3,284 | 3,340 | +2 | +0.1% | 1,144,100 |
| 2018/05/24 | 3,311 | 3,371 | 3,299 | 3,338 | +28 | +0.8% | 2,434,200 |
| 2018/05/23 | 3,282 | 3,320 | 3,264 | 3,310 | +21 | +0.6% | 1,692,700 |
| 2018/05/22 | 3,270 | 3,300 | 3,211 | 3,289 | +66 | +2% | 1,828,900 |
| 2018/05/21 | 3,211 | 3,230 | 3,206 | 3,223 | +20 | +0.6% | 1,093,100 |
| 2018/05/18 | 3,178 | 3,212 | 3,146 | 3,203 | +38 | +1.2% | 1,278,900 |
| 2018/05/17 | 3,194 | 3,199 | 3,156 | 3,165 | -36 | -1.1% | 1,140,700 |
| 2018/05/16 | 3,210 | 3,223 | 3,181 | 3,201 | -30 | -0.9% | 1,381,900 |
| 2018/05/15 | 3,309 | 3,309 | 3,226 | 3,231 | -79 | -2.4% | 1,283,300 |
| 2018/05/14 | 3,282 | 3,328 | 3,266 | 3,310 | +24 | +0.7% | 1,211,700 |
| 2018/05/11 | 3,263 | 3,340 | 3,262 | 3,286 | +98 | +3.1% | 2,422,200 |
| 2018/05/10 | 3,213 | 3,224 | 3,146 | 3,188 | +25 | +0.8% | 2,362,200 |
| 2018/05/09 | 3,030 | 3,200 | 3,011 | 3,163 | +100 | +3.3% | 4,302,000 |
1551～
1600
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
