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 |
|---|---|---|---|---|---|---|---|
| 2015/11/09 | 2,589.5 | 2,709 | 2,575.5 | 2,653 | +127.5 | +5% | 5,466,300 |
| 2015/11/06 | 2,595 | 2,656 | 2,415 | 2,525.5 | -64.5 | -2.5% | 5,064,100 |
| 2015/11/05 | 2,595 | 2,608 | 2,570 | 2,590 | +24.5 | +1% | 2,667,900 |
| 2015/11/04 | 2,561 | 2,595.5 | 2,544 | 2,565.5 | +20.5 | +0.8% | 2,862,500 |
| 2015/11/02 | 2,581 | 2,598.5 | 2,543 | 2,545 | -50 | -1.9% | 3,510,900 |
| 2015/10/30 | 2,629 | 2,629 | 2,546.5 | 2,595 | +90 | +3.6% | 5,289,700 |
| 2015/10/29 | 2,488 | 2,514.5 | 2,466.5 | 2,505 | +19 | +0.8% | 1,949,500 |
| 2015/10/28 | 2,464.5 | 2,507.5 | 2,453.5 | 2,486 | +10 | +0.4% | 1,631,800 |
| 2015/10/27 | 2,541 | 2,547 | 2,465.5 | 2,476 | -67.5 | -2.7% | 2,835,800 |
| 2015/10/26 | 2,526 | 2,559.5 | 2,518 | 2,543.5 | +37.5 | +1.5% | 3,548,100 |
| 2015/10/23 | 2,478 | 2,514 | 2,455.5 | 2,506 | +73 | +3% | 3,801,700 |
| 2015/10/22 | 2,388 | 2,448 | 2,371 | 2,433 | +45 | +1.9% | 3,298,600 |
| 2015/10/21 | 2,351 | 2,391.5 | 2,332.5 | 2,388 | +29 | +1.2% | 2,163,800 |
| 2015/10/20 | 2,374.5 | 2,379.5 | 2,342 | 2,359 | -4.5 | -0.2% | 2,360,900 |
| 2015/10/19 | 2,322 | 2,376.5 | 2,295 | 2,363.5 | +55.5 | +2.4% | 4,068,200 |
| 2015/10/16 | 2,259 | 2,329.5 | 2,241 | 2,308 | +60 | +2.7% | 3,780,700 |
| 2015/10/15 | 2,210.5 | 2,254.5 | 2,175.5 | 2,248 | +49 | +2.2% | 1,713,800 |
| 2015/10/14 | 2,226 | 2,263 | 2,192.5 | 2,199 | -46.5 | -2.1% | 2,745,800 |
| 2015/10/13 | 2,272.5 | 2,284 | 2,225.5 | 2,245.5 | -26 | -1.1% | 2,695,200 |
| 2015/10/09 | 2,240 | 2,297 | 2,200.5 | 2,271.5 | +14.5 | +0.6% | 4,011,400 |
| 2015/10/08 | 2,245 | 2,330 | 2,241 | 2,257 | +31 | +1.4% | 3,567,900 |
| 2015/10/07 | 2,210 | 2,237 | 2,187 | 2,226 | -4.5 | -0.2% | 2,751,700 |
| 2015/10/06 | 2,280 | 2,299 | 2,226.5 | 2,230.5 | -19.5 | -0.9% | 2,611,900 |
| 2015/10/05 | 2,218 | 2,271.5 | 2,205 | 2,250 | +48 | +2.2% | 2,332,200 |
| 2015/10/02 | 2,200 | 2,248 | 2,189.5 | 2,202 | -3 | -0.1% | 2,588,200 |
| 2015/10/01 | 2,100.5 | 2,215 | 2,045 | 2,205 | +91 | +4.3% | 5,695,400 |
| 2015/09/30 | 2,135 | 2,197.5 | 2,105.5 | 2,114 | +29 | +1.4% | 5,621,500 |
| 2015/09/29 | 2,199 | 2,201.5 | 2,071 | 2,085 | -150 | -6.7% | 5,808,800 |
| 2015/09/28 | 2,303.5 | 2,326.5 | 2,215.5 | 2,235 | -46 | -2% | 4,499,700 |
| 2015/09/25 | 2,227 | 2,286 | 2,224.5 | 2,281 | +79.5 | +3.6% | 2,158,700 |
| 2015/09/24 | 2,233.5 | 2,274 | 2,201.5 | 2,201.5 | -22 | -1% | 3,119,400 |
| 2015/09/18 | 2,290.5 | 2,290.5 | 2,222.5 | 2,223.5 | -39.5 | -1.7% | 2,976,200 |
| 2015/09/17 | 2,250 | 2,296 | 2,225 | 2,263 | +38.5 | +1.7% | 2,208,100 |
| 2015/09/16 | 2,266.5 | 2,268.5 | 2,211 | 2,224.5 | -29 | -1.3% | 2,851,500 |
| 2015/09/15 | 2,252.5 | 2,291 | 2,233 | 2,253.5 | +29.5 | +1.3% | 2,727,500 |
| 2015/09/14 | 2,252 | 2,269 | 2,220 | 2,224 | -22.5 | -1% | 2,344,600 |
| 2015/09/11 | 2,237.5 | 2,291.5 | 2,236 | 2,246.5 | +28.5 | +1.3% | 3,585,100 |
| 2015/09/10 | 2,216.5 | 2,233.5 | 2,184 | 2,218 | -20 | -0.9% | 4,041,000 |
| 2015/09/09 | 2,200 | 2,238 | 2,146.5 | 2,238 | +48.5 | +2.2% | 9,225,800 |
| 2015/09/08 | 2,247 | 2,283 | 2,186 | 2,189.5 | -37 | -1.7% | 2,333,600 |
| 2015/09/07 | 2,210 | 2,253 | 2,200.5 | 2,226.5 | -43 | -1.9% | 3,336,600 |
| 2015/09/04 | 2,362.5 | 2,396 | 2,261 | 2,269.5 | -91.5 | -3.9% | 3,178,300 |
| 2015/09/03 | 2,320 | 2,398 | 2,320 | 2,361 | +46 | +2% | 2,544,400 |
| 2015/09/02 | 2,276 | 2,359 | 2,270.5 | 2,315 | -31 | -1.3% | 3,494,800 |
| 2015/09/01 | 2,431 | 2,447.5 | 2,346 | 2,346 | -105 | -4.3% | 2,536,700 |
| 2015/08/31 | 2,434 | 2,484.5 | 2,422.5 | 2,451 | +27 | +1.1% | 3,066,600 |
| 2015/08/28 | 2,510.5 | 2,534.5 | 2,415 | 2,424 | -58 | -2.3% | 6,268,700 |
| 2015/08/27 | 2,508 | 2,555.5 | 2,466 | 2,482 | +71.5 | +3% | 4,744,200 |
| 2015/08/26 | 2,450 | 2,476 | 2,362 | 2,410.5 | -31 | -1.3% | 5,831,700 |
| 2015/08/25 | 2,343 | 2,576.5 | 2,305 | 2,441.5 | -24.5 | -1% | 6,284,900 |
2201～
2250
件表示中 / 3576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 | 471,600円 | +6.8% | +8.8% | 0.93% | 30.73倍 | 3.69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 | 355,200円 | +6.4% | +2.4% | 1.69% | 17.11倍 | 1.36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 | 630,500円 | +4.4% | +130.3% | 2.41% | 28.16倍 | 2.77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 | 108,200円 | +10.9% | +7.7% | 1.39% | 20.49倍 | 1.59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 | 479,200円 | +3.6% | +2.2% | 1.00% | 19.76倍 | 2.26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
