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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 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 |
| 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 |
1801～
1850
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
