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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 2,510 | 2,536 | 2,489 | 2,507 | +15 | +0.6% | 1,546,500 |
2016/04/19 | 2,545 | 2,568.5 | 2,483.5 | 2,492 | -0.5 | ±0% | 2,682,100 |
2016/04/18 | 2,470.5 | 2,514 | 2,470.5 | 2,492.5 | -60 | -2.4% | 1,776,100 |
2016/04/15 | 2,518 | 2,567 | 2,517 | 2,552.5 | -11.5 | -0.4% | 1,255,000 |
2016/04/14 | 2,539 | 2,574 | 2,508 | 2,564 | +40 | +1.6% | 2,101,400 |
2016/04/13 | 2,449 | 2,528.5 | 2,435 | 2,524 | +109 | +4.5% | 2,534,700 |
2016/04/12 | 2,369 | 2,432 | 2,353.5 | 2,415 | +19.5 | +0.8% | 1,330,300 |
2016/04/11 | 2,405.5 | 2,411 | 2,350.5 | 2,395.5 | -7 | -0.3% | 1,786,300 |
2016/04/08 | 2,323 | 2,437.5 | 2,314.5 | 2,402.5 | +56 | +2.4% | 2,139,100 |
2016/04/07 | 2,315.5 | 2,355 | 2,303 | 2,346.5 | +33.5 | +1.4% | 1,202,300 |
2016/04/06 | 2,339.5 | 2,342 | 2,292 | 2,313 | -37.5 | -1.6% | 2,325,500 |
2016/04/05 | 2,416.5 | 2,417.5 | 2,346.5 | 2,350.5 | -74.5 | -3.1% | 1,861,800 |
2016/04/04 | 2,399 | 2,454.5 | 2,380 | 2,425 | +54 | +2.3% | 2,291,200 |
2016/04/01 | 2,424 | 2,432.5 | 2,355.5 | 2,371 | -78 | -3.2% | 2,449,300 |
2016/03/31 | 2,492 | 2,504.5 | 2,448 | 2,449 | -42 | -1.7% | 1,707,000 |
2016/03/30 | 2,510.5 | 2,527.5 | 2,490.5 | 2,491 | -24 | -1% | 1,323,900 |
2016/03/29 | 2,534 | 2,534 | 2,484.5 | 2,515 | -20.5 | -0.8% | 1,621,800 |
2016/03/28 | 2,504 | 2,535.5 | 2,496.5 | 2,535.5 | +31 | +1.2% | 1,564,700 |
2016/03/25 | 2,492 | 2,527.5 | 2,485.5 | 2,504.5 | +22 | +0.9% | 1,442,800 |
2016/03/24 | 2,453.5 | 2,498.5 | 2,447 | 2,482.5 | -6.5 | -0.3% | 1,543,400 |
2016/03/23 | 2,524 | 2,524 | 2,469.5 | 2,489 | +4.5 | +0.2% | 1,753,500 |
2016/03/22 | 2,439.5 | 2,496.5 | 2,436 | 2,484.5 | +50.5 | +2.1% | 2,019,700 |
2016/03/18 | 2,463 | 2,464.5 | 2,402.5 | 2,434 | -23 | -0.9% | 2,432,700 |
2016/03/17 | 2,463 | 2,502 | 2,441 | 2,457 | +0.5 | ±0% | 2,056,900 |
2016/03/16 | 2,429 | 2,486 | 2,427 | 2,456.5 | -22.5 | -0.9% | 2,061,700 |
2016/03/15 | 2,498 | 2,501 | 2,465.5 | 2,479 | -34 | -1.4% | 2,378,000 |
2016/03/14 | 2,500 | 2,530 | 2,476.5 | 2,513 | +32 | +1.3% | 1,390,000 |
2016/03/11 | 2,424.5 | 2,502.5 | 2,418.5 | 2,481 | +28.5 | +1.2% | 1,902,000 |
2016/03/10 | 2,441 | 2,456 | 2,414 | 2,452.5 | +26.5 | +1.1% | 2,229,600 |
2016/03/09 | 2,449 | 2,481.5 | 2,390 | 2,426 | -27.5 | -1.1% | 2,333,900 |
2016/03/08 | 2,492 | 2,507 | 2,417 | 2,453.5 | -47 | -1.9% | 3,101,100 |
2016/03/07 | 2,597.5 | 2,597.5 | 2,488 | 2,500.5 | -103.5 | -4% | 2,616,000 |
2016/03/04 | 2,582.5 | 2,604 | 2,536.5 | 2,604 | +20.5 | +0.8% | 1,712,100 |
2016/03/03 | 2,600.5 | 2,600.5 | 2,540.5 | 2,583.5 | -25 | -1% | 2,446,600 |
2016/03/02 | 2,550 | 2,620 | 2,539.5 | 2,608.5 | +107.5 | +4.3% | 3,108,700 |
2016/03/01 | 2,459.5 | 2,521.5 | 2,444 | 2,501 | +45 | +1.8% | 2,476,900 |
2016/02/29 | 2,530 | 2,559 | 2,452.5 | 2,456 | -35 | -1.4% | 2,604,800 |
2016/02/26 | 2,480 | 2,525 | 2,474.5 | 2,491 | +25 | +1% | 1,977,500 |
2016/02/25 | 2,453.5 | 2,476.5 | 2,440.5 | 2,466 | +46 | +1.9% | 2,461,300 |
2016/02/24 | 2,394 | 2,440.5 | 2,352.5 | 2,420 | -13 | -0.5% | 1,898,600 |
2016/02/23 | 2,432 | 2,474 | 2,420.5 | 2,433 | +18 | +0.7% | 2,225,300 |
2016/02/22 | 2,371 | 2,435.5 | 2,357 | 2,415 | +43.5 | +1.8% | 2,176,500 |
2016/02/19 | 2,338 | 2,389 | 2,337 | 2,371.5 | -14 | -0.6% | 2,573,800 |
2016/02/18 | 2,340 | 2,398.5 | 2,328 | 2,385.5 | +126.5 | +5.6% | 3,211,300 |
2016/02/17 | 2,270 | 2,335 | 2,220.5 | 2,259 | -50 | -2.2% | 2,783,300 |
2016/02/16 | 2,292 | 2,338 | 2,286.5 | 2,309 | -6 | -0.3% | 2,524,100 |
2016/02/15 | 2,152 | 2,354 | 2,151.5 | 2,315 | +265 | +12.9% | 6,195,000 |
2016/02/12 | 2,022 | 2,219 | 2,001 | 2,050 | -51.5 | -2.5% | 5,511,900 |
2016/02/10 | 2,152.5 | 2,168.5 | 2,056 | 2,101.5 | -58 | -2.7% | 2,845,900 |
2016/02/09 | 2,222 | 2,222.5 | 2,146 | 2,159.5 | -128.5 | -5.6% | 1,981,200 |
2101~
2150
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