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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,855.5 | 2,860.5 | 2,834.5 | 2,841 | +12.5 | +0.4% | 1,009,000 |
| 2017/07/10 | 2,841.5 | 2,852 | 2,825 | 2,828.5 | -0.5 | ±0% | 759,100 |
| 2017/07/07 | 2,797 | 2,831 | 2,787.5 | 2,829 | +17 | +0.6% | 1,275,900 |
| 2017/07/06 | 2,810 | 2,822 | 2,794 | 2,812 | -3.5 | -0.1% | 1,125,900 |
| 2017/07/05 | 2,789 | 2,816.5 | 2,776 | 2,815.5 | +22 | +0.8% | 1,009,600 |
| 2017/07/04 | 2,826 | 2,826 | 2,780.5 | 2,793.5 | -19.5 | -0.7% | 825,500 |
| 2017/07/03 | 2,828.5 | 2,830 | 2,804 | 2,813 | -9 | -0.3% | 1,217,400 |
| 2017/06/30 | 2,841 | 2,859 | 2,812 | 2,822 | -38.5 | -1.3% | 1,982,800 |
| 2017/06/29 | 2,872 | 2,872.5 | 2,847 | 2,860.5 | -22 | -0.8% | 1,313,700 |
| 2017/06/28 | 2,887.5 | 2,903.5 | 2,875 | 2,882.5 | -34 | -1.2% | 1,001,300 |
| 2017/06/27 | 2,916 | 2,922 | 2,886 | 2,916.5 | +26 | +0.9% | 1,108,500 |
| 2017/06/26 | 2,904 | 2,914 | 2,890.5 | 2,890.5 | +0.5 | ±0% | 792,300 |
| 2017/06/23 | 2,911 | 2,917 | 2,880 | 2,890 | -16 | -0.6% | 928,100 |
| 2017/06/22 | 2,918 | 2,943.5 | 2,906 | 2,906 | -12 | -0.4% | 1,333,400 |
| 2017/06/21 | 2,933.5 | 2,945.5 | 2,916 | 2,918 | -15 | -0.5% | 1,099,500 |
| 2017/06/20 | 2,936 | 2,943 | 2,913.5 | 2,933 | +7.5 | +0.3% | 1,410,500 |
| 2017/06/19 | 2,881 | 2,935 | 2,881 | 2,925.5 | +44.5 | +1.5% | 1,424,900 |
| 2017/06/16 | 2,927.5 | 2,938 | 2,869 | 2,881 | -56.5 | -1.9% | 3,265,900 |
| 2017/06/15 | 2,893 | 2,944 | 2,881 | 2,937.5 | +66 | +2.3% | 2,278,700 |
| 2017/06/14 | 2,928.5 | 2,928.5 | 2,871.5 | 2,871.5 | -45.5 | -1.6% | 1,963,000 |
| 2017/06/13 | 2,933.5 | 2,952 | 2,912.5 | 2,917 | -23 | -0.8% | 1,554,800 |
| 2017/06/12 | 2,943.5 | 2,954 | 2,929.5 | 2,940 | -8 | -0.3% | 1,531,100 |
| 2017/06/09 | 2,941.5 | 2,966.5 | 2,931 | 2,948 | -42.5 | -1.4% | 2,382,500 |
| 2017/06/08 | 3,070 | 3,078 | 2,987 | 2,990.5 | -78.5 | -2.6% | 1,853,200 |
| 2017/06/07 | 3,050 | 3,070 | 3,028 | 3,069 | +20 | +0.7% | 1,385,000 |
| 2017/06/06 | 3,054 | 3,076 | 3,033 | 3,049 | -24 | -0.8% | 1,521,700 |
| 2017/06/05 | 3,011 | 3,078 | 3,009 | 3,073 | +36 | +1.2% | 1,455,300 |
| 2017/06/02 | 3,040 | 3,054 | 3,014 | 3,037 | +10 | +0.3% | 1,817,200 |
| 2017/06/01 | 2,996 | 3,031 | 2,995.5 | 3,027 | +31 | +1% | 2,091,200 |
| 2017/05/31 | 2,950 | 2,997.5 | 2,945.5 | 2,996 | +46 | +1.6% | 2,042,300 |
| 2017/05/30 | 2,958 | 2,974 | 2,942 | 2,950 | -1 | ±0% | 1,462,000 |
| 2017/05/29 | 2,935 | 2,963.5 | 2,928 | 2,951 | +33 | +1.1% | 1,669,200 |
| 2017/05/26 | 2,914 | 2,934 | 2,910.5 | 2,918 | -10.5 | -0.4% | 1,138,700 |
| 2017/05/25 | 2,929 | 2,941 | 2,922 | 2,928.5 | -3.5 | -0.1% | 1,224,800 |
| 2017/05/24 | 2,970 | 2,978 | 2,914 | 2,932 | -27 | -0.9% | 1,856,700 |
| 2017/05/23 | 2,954.5 | 2,971.5 | 2,950.5 | 2,959 | -3 | -0.1% | 835,600 |
| 2017/05/22 | 2,966 | 2,980.5 | 2,935 | 2,962 | -2.5 | -0.1% | 1,366,700 |
| 2017/05/19 | 2,950 | 2,969.5 | 2,938 | 2,964.5 | +18 | +0.6% | 1,232,000 |
| 2017/05/18 | 2,900.5 | 2,950 | 2,900.5 | 2,946.5 | +0.5 | ±0% | 1,436,100 |
| 2017/05/17 | 2,930 | 2,946.5 | 2,905 | 2,946 | -6 | -0.2% | 1,474,700 |
| 2017/05/16 | 2,893 | 2,959.5 | 2,886.5 | 2,952 | +50.5 | +1.7% | 2,623,700 |
| 2017/05/15 | 2,895.5 | 2,903 | 2,846 | 2,901.5 | +4 | +0.1% | 2,135,300 |
| 2017/05/12 | 2,800 | 2,914.5 | 2,800 | 2,897.5 | +53.5 | +1.9% | 2,843,000 |
| 2017/05/11 | 2,828 | 2,854.5 | 2,827.5 | 2,844 | +25 | +0.9% | 1,429,300 |
| 2017/05/10 | 2,815 | 2,824.5 | 2,804.5 | 2,819 | +14 | +0.5% | 992,300 |
| 2017/05/09 | 2,805.5 | 2,817.5 | 2,793 | 2,805 | -9.5 | -0.3% | 976,200 |
| 2017/05/08 | 2,750 | 2,814.5 | 2,745.5 | 2,814.5 | +112.5 | +4.2% | 2,517,000 |
| 2017/05/02 | 2,712 | 2,733.5 | 2,700 | 2,702 | -1.5 | -0.1% | 823,400 |
| 2017/05/01 | 2,703 | 2,728.5 | 2,690 | 2,703.5 | -5 | -0.2% | 928,400 |
| 2017/04/28 | 2,721.5 | 2,730 | 2,701.5 | 2,708.5 | -8.5 | -0.3% | 657,300 |
1801～
1850
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
