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 |
|---|---|---|---|---|---|---|---|
| 2018/04/19 | 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 |
| 2018/03/05 | 2,915 | 2,948 | 2,904 | 2,925 | +11.5 | +0.4% | 1,220,600 |
| 2018/03/02 | 2,876.5 | 2,921 | 2,874.5 | 2,913.5 | -11.5 | -0.4% | 1,015,700 |
| 2018/03/01 | 2,955 | 2,964.5 | 2,918 | 2,925 | -78 | -2.6% | 1,302,700 |
| 2018/02/28 | 3,003 | 3,043 | 2,995.5 | 3,003 | -27 | -0.9% | 1,340,700 |
| 2018/02/27 | 3,019 | 3,030 | 2,999 | 3,030 | +28 | +0.9% | 955,400 |
| 2018/02/26 | 2,978.5 | 3,028 | 2,976 | 3,002 | +73.5 | +2.5% | 1,594,100 |
| 2018/02/23 | 2,996 | 3,000 | 2,903 | 2,928.5 | -39.5 | -1.3% | 1,477,700 |
| 2018/02/22 | 2,970 | 2,987.5 | 2,961 | 2,968 | -40 | -1.3% | 1,423,900 |
| 2018/02/21 | 3,039 | 3,040 | 2,975.5 | 3,008 | -11 | -0.4% | 1,387,200 |
| 2018/02/20 | 3,085 | 3,085 | 3,011 | 3,019 | -71 | -2.3% | 1,409,500 |
| 2018/02/19 | 2,981 | 3,097 | 2,973.5 | 3,090 | +140.5 | +4.8% | 2,816,600 |
| 2018/02/16 | 2,813 | 2,959 | 2,811.5 | 2,949.5 | +168.5 | +6.1% | 3,297,800 |
| 2018/02/15 | 2,833.5 | 2,843.5 | 2,767.5 | 2,781 | -40.5 | -1.4% | 1,819,000 |
| 2018/02/14 | 2,840 | 2,854 | 2,815 | 2,821.5 | -13 | -0.5% | 1,789,400 |
| 2018/02/13 | 2,866 | 2,889 | 2,828 | 2,834.5 | -20.5 | -0.7% | 2,132,300 |
| 2018/02/09 | 2,849.5 | 2,868 | 2,826.5 | 2,855 | -54 | -1.9% | 1,940,500 |
| 2018/02/08 | 2,902 | 2,936 | 2,879.5 | 2,909 | +35.5 | +1.2% | 1,233,100 |
| 2018/02/07 | 2,885 | 2,942 | 2,872 | 2,873.5 | +33 | +1.2% | 1,999,700 |
1601～
1650
件表示中 / 3576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 | 471,600円 | +6.8% | +8.8% | 0.93% | 30.73倍 | 3.69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 | 355,200円 | +6.4% | +2.4% | 1.69% | 17.11倍 | 1.36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 | 630,500円 | +4.4% | +130.3% | 2.41% | 28.16倍 | 2.77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 | 108,200円 | +10.9% | +7.7% | 1.39% | 20.49倍 | 1.59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 | 479,200円 | +3.6% | +2.2% | 1.00% | 19.76倍 | 2.26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
