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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2018/02/06 | 2,848 | 2,868.5 | 2,792.5 | 2,840.5 | -99 | -3.4% | 2,608,700 |
| 2018/02/05 | 2,922 | 2,957 | 2,900 | 2,939.5 | -12.5 | -0.4% | 1,346,100 |
| 2018/02/02 | 2,953 | 2,965.5 | 2,921.5 | 2,952 | -9 | -0.3% | 999,000 |
| 2018/02/01 | 2,927 | 2,970 | 2,915.5 | 2,961 | +46 | +1.6% | 952,600 |
| 2018/01/31 | 2,962.5 | 2,970.5 | 2,914.5 | 2,915 | -47 | -1.6% | 1,187,000 |
| 2018/01/30 | 2,967 | 2,987 | 2,946 | 2,962 | -4 | -0.1% | 1,310,600 |
| 2018/01/29 | 2,992 | 2,996 | 2,953.5 | 2,966 | -32.5 | -1.1% | 1,007,700 |
| 2018/01/26 | 3,024 | 3,033 | 2,996 | 2,998.5 | -13.5 | -0.4% | 715,900 |
| 2018/01/25 | 3,040 | 3,046 | 3,010 | 3,012 | -47 | -1.5% | 846,800 |
| 2018/01/24 | 3,072 | 3,077 | 3,034 | 3,059 | -41 | -1.3% | 947,000 |
| 2018/01/23 | 3,067 | 3,105 | 3,065 | 3,100 | +63 | +2.1% | 1,361,200 |
| 2018/01/22 | 3,030 | 3,039 | 3,010 | 3,037 | -13 | -0.4% | 1,054,600 |
| 2018/01/19 | 3,050 | 3,094 | 3,035 | 3,050 | +13 | +0.4% | 1,256,700 |
| 2018/01/18 | 3,068 | 3,072 | 3,037 | 3,037 | -25 | -0.8% | 961,800 |
| 2018/01/17 | 3,027 | 3,066 | 3,023 | 3,062 | +15 | +0.5% | 833,700 |
| 2018/01/16 | 3,007 | 3,063 | 2,992 | 3,047 | +40 | +1.3% | 1,356,200 |
| 2018/01/15 | 3,005 | 3,017 | 2,998.5 | 3,007 | +18.5 | +0.6% | 525,600 |
| 2018/01/12 | 3,040 | 3,044 | 2,976.5 | 2,988.5 | -52.5 | -1.7% | 1,269,300 |
| 2018/01/11 | 3,024 | 3,045 | 3,019 | 3,041 | +2 | +0.1% | 937,000 |
| 2018/01/10 | 3,068 | 3,070 | 3,028 | 3,039 | -33 | -1.1% | 949,500 |
| 2018/01/09 | 3,042 | 3,085 | 3,035 | 3,072 | +56 | +1.9% | 1,912,800 |
| 2018/01/05 | 3,021 | 3,030 | 2,998.5 | 3,016 | +4 | +0.1% | 1,494,400 |
| 2018/01/04 | 2,970 | 3,012 | 2,958.5 | 3,012 | +82.5 | +2.8% | 1,526,800 |
| 2017/12/29 | 2,937 | 2,941 | 2,917 | 2,929.5 | -11.5 | -0.4% | 781,800 |
| 2017/12/28 | 2,947.5 | 2,959.5 | 2,935 | 2,941 | -6.5 | -0.2% | 741,900 |
| 2017/12/27 | 2,953 | 2,970 | 2,935 | 2,947.5 | -9.5 | -0.3% | 842,000 |
| 2017/12/26 | 2,972.5 | 2,975 | 2,952 | 2,957 | -14 | -0.5% | 796,800 |
| 2017/12/25 | 2,945.5 | 2,976 | 2,922 | 2,971 | +18 | +0.6% | 1,089,500 |
| 2017/12/22 | 2,958 | 2,966 | 2,946.5 | 2,953 | -21.5 | -0.7% | 660,100 |
| 2017/12/21 | 2,976.5 | 2,978 | 2,950 | 2,974.5 | -10 | -0.3% | 762,300 |
| 2017/12/20 | 3,000 | 3,011 | 2,967 | 2,984.5 | +16.5 | +0.6% | 1,292,400 |
| 2017/12/19 | 2,977 | 2,979.5 | 2,923 | 2,968 | -8.5 | -0.3% | 910,000 |
| 2017/12/18 | 2,990 | 2,994 | 2,969.5 | 2,976.5 | +6 | +0.2% | 1,113,300 |
| 2017/12/15 | 2,969 | 2,987.5 | 2,955.5 | 2,970.5 | -2.5 | -0.1% | 1,393,300 |
| 2017/12/14 | 3,022 | 3,023 | 2,968 | 2,973 | -45 | -1.5% | 1,379,700 |
| 2017/12/13 | 2,990 | 3,023 | 2,985 | 3,018 | +26.5 | +0.9% | 1,396,800 |
| 2017/12/12 | 2,979 | 2,998.5 | 2,963.5 | 2,991.5 | +0.5 | ±0% | 1,287,000 |
| 2017/12/11 | 3,025 | 3,034 | 2,969 | 2,991 | -29 | -1% | 1,473,900 |
| 2017/12/08 | 2,954 | 3,028 | 2,954 | 3,020 | -4 | -0.1% | 1,836,400 |
| 2017/12/07 | 3,000 | 3,029 | 2,995 | 3,024 | +45.5 | +1.5% | 1,386,200 |
1651～
1700
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
