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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 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 |
| 2018/05/08 | 3,080 | 3,089 | 3,049 | 3,063 | -12 | -0.4% | 1,017,200 |
| 2018/05/07 | 3,031 | 3,075 | 3,031 | 3,075 | +21 | +0.7% | 792,400 |
| 2018/05/02 | 3,075 | 3,078 | 3,031 | 3,054 | -20 | -0.7% | 800,100 |
| 2018/05/01 | 3,071 | 3,086 | 3,060 | 3,074 | -1 | ±0% | 1,057,200 |
| 2018/04/27 | 3,087 | 3,098 | 3,061 | 3,075 | ±0 | ±0% | 844,100 |
| 2018/04/26 | 3,075 | 3,082 | 3,050 | 3,075 | +36 | +1.2% | 1,307,600 |
| 2018/04/25 | 3,024 | 3,051 | 2,999.5 | 3,039 | +15 | +0.5% | 904,300 |
| 2018/04/24 | 3,004 | 3,026 | 2,952 | 3,024 | +32.5 | +1.1% | 1,210,600 |
| 2018/04/23 | 3,015 | 3,023 | 2,982.5 | 2,991.5 | -39.5 | -1.3% | 757,100 |
| 2018/04/20 | 2,993.5 | 3,042 | 2,980.5 | 3,031 | +30 | +1% | 957,400 |
| 2018/04/19 | 3,015 | 3,028 | 2,982 | 3,001 | -18 | -0.6% | 887,300 |
| 2018/04/18 | 2,987.5 | 3,038 | 2,971 | 3,019 | +65 | +2.2% | 1,341,700 |
| 2018/04/17 | 2,972.5 | 2,984 | 2,947.5 | 2,954 | -24 | -0.8% | 974,400 |
| 2018/04/16 | 2,971 | 3,010 | 2,966.5 | 2,978 | +16 | +0.5% | 609,100 |
| 2018/04/13 | 2,964.5 | 2,967 | 2,916.5 | 2,962 | -2.5 | -0.1% | 1,390,700 |
| 2018/04/12 | 2,976.5 | 2,989 | 2,945 | 2,964.5 | +0.5 | ±0% | 1,161,600 |
| 2018/04/11 | 3,024 | 3,032 | 2,939 | 2,964 | -82 | -2.7% | 1,347,000 |
| 2018/04/10 | 3,096 | 3,117 | 3,046 | 3,046 | -50 | -1.6% | 1,525,000 |
| 2018/04/09 | 3,110 | 3,111 | 3,085 | 3,096 | -11 | -0.4% | 1,615,400 |
| 2018/04/06 | 3,111 | 3,139 | 3,098 | 3,107 | -3 | -0.1% | 1,198,500 |
| 2018/04/05 | 3,100 | 3,119 | 3,077 | 3,110 | +25 | +0.8% | 2,309,900 |
| 2018/04/04 | 3,070 | 3,095 | 3,045 | 3,085 | +27 | +0.9% | 1,636,200 |
| 2018/04/03 | 3,019 | 3,069 | 3,014 | 3,058 | +20 | +0.7% | 1,122,900 |
| 2018/04/02 | 3,048 | 3,064 | 3,032 | 3,038 | +9 | +0.3% | 1,084,300 |
| 2018/03/30 | 3,052 | 3,066 | 3,000 | 3,029 | -20 | -0.7% | 1,169,200 |
| 2018/03/29 | 3,025 | 3,074 | 3,014 | 3,049 | +35 | +1.2% | 1,783,000 |
| 2018/03/28 | 3,000 | 3,015 | 2,977.5 | 3,014 | +13 | +0.4% | 1,571,800 |
| 2018/03/27 | 2,985 | 3,010 | 2,947 | 3,001 | +11 | +0.4% | 2,295,900 |
| 2018/03/26 | 2,851.5 | 2,991.5 | 2,851.5 | 2,990 | +97 | +3.4% | 1,885,100 |
| 2018/03/23 | 2,925 | 2,941 | 2,867.5 | 2,893 | -91 | -3% | 1,673,600 |
| 2018/03/22 | 2,864 | 2,986 | 2,860 | 2,984 | +88.5 | +3.1% | 2,108,300 |
| 2018/03/20 | 2,941.5 | 2,941.5 | 2,862.5 | 2,895.5 | -63 | -2.1% | 1,684,800 |
| 2018/03/19 | 2,975 | 2,984 | 2,946.5 | 2,958.5 | -28.5 | -1% | 649,400 |
| 2018/03/16 | 2,990 | 3,000 | 2,965.5 | 2,987 | -5.5 | -0.2% | 1,378,400 |
| 2018/03/15 | 2,974.5 | 3,003 | 2,960.5 | 2,992.5 | -17.5 | -0.6% | 1,289,600 |
| 2018/03/14 | 2,950 | 3,022 | 2,936.5 | 3,010 | +67 | +2.3% | 1,976,200 |
| 2018/03/13 | 2,920 | 2,953 | 2,915 | 2,943 | -3 | -0.1% | 718,100 |
| 2018/03/12 | 2,980 | 2,984 | 2,929.5 | 2,946 | -11 | -0.4% | 730,600 |
| 2018/03/09 | 2,980 | 3,007 | 2,939 | 2,957 | +6 | +0.2% | 1,255,800 |
| 2018/03/08 | 2,998.5 | 3,000 | 2,946 | 2,951 | -25.5 | -0.9% | 1,120,900 |
| 2018/03/07 | 3,009 | 3,012 | 2,974 | 2,976.5 | -18.5 | -0.6% | 1,564,600 |
| 2018/03/06 | 2,950 | 3,008 | 2,933.5 | 2,995 | +70 | +2.4% | 1,574,300 |
1551～
1600
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
