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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 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 |
| 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 |
1751～
1800
件表示中 / 3754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 | 105,300円 | +3.6% | +5.5% | 1.71% | 21.33倍 | 2.38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 |
| 日本酸素 | 544,500円 | -1.4% | +16.0% | 0.99% | 20.32倍 | 2.40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 |
| 日東電 | 321,000円 | -3.0% | -8.3% | 1.87% | 17.53倍 | 2.10倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 107,700円 | +2.6% | +11.7% | 3.71% | 11.70倍 | 0.79倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 三菱ケミＧ | 78,000円 | -15.1% | +9.5% | 4.10% | 7.46倍 | 0.62倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
市場注目の銘柄
チャート関連のコラム
