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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/08/24 | 2,500 | 2,559 | 2,466 | 2,466 | -141.5 | -5.4% | 3,463,600 |
| 2015/08/21 | 2,610 | 2,629.5 | 2,591 | 2,607.5 | -64 | -2.4% | 2,824,700 |
| 2015/08/20 | 2,700 | 2,726 | 2,653 | 2,671.5 | -44.5 | -1.6% | 2,494,500 |
| 2015/08/19 | 2,809.5 | 2,815.5 | 2,716 | 2,716 | -71 | -2.5% | 2,440,900 |
| 2015/08/18 | 2,821 | 2,837.5 | 2,781.5 | 2,787 | -15.5 | -0.6% | 2,126,500 |
| 2015/08/17 | 2,814.5 | 2,830.5 | 2,781.5 | 2,802.5 | -11 | -0.4% | 1,722,800 |
| 2015/08/14 | 2,797 | 2,848 | 2,770.5 | 2,813.5 | +19.5 | +0.7% | 1,873,600 |
| 2015/08/13 | 2,760 | 2,826 | 2,735 | 2,794 | +17 | +0.6% | 3,310,900 |
| 2015/08/12 | 2,905.5 | 2,935 | 2,761 | 2,777 | -148.5 | -5.1% | 4,777,300 |
| 2015/08/11 | 2,996.5 | 3,030 | 2,915 | 2,925.5 | -70 | -2.3% | 2,197,100 |
| 2015/08/10 | 2,900 | 3,007.5 | 2,883.5 | 2,995.5 | +52 | +1.8% | 2,590,600 |
| 2015/08/07 | 3,071 | 3,074 | 2,921.5 | 2,943.5 | -83.5 | -2.8% | 3,047,600 |
| 2015/08/06 | 3,017 | 3,067 | 2,940.5 | 3,027 | +5.5 | +0.2% | 1,655,400 |
| 2015/08/05 | 3,045 | 3,058 | 2,995 | 3,021.5 | -37 | -1.2% | 1,236,700 |
| 2015/08/04 | 3,006 | 3,060 | 3,005 | 3,058.5 | +41.5 | +1.4% | 1,678,300 |
| 2015/08/03 | 3,006.5 | 3,027.5 | 2,968 | 3,017 | +36.5 | +1.2% | 1,708,900 |
| 2015/07/31 | 3,047.5 | 3,050 | 2,934.5 | 2,980.5 | -37 | -1.2% | 2,202,600 |
| 2015/07/30 | 3,099 | 3,110 | 3,002.5 | 3,017.5 | -57 | -1.9% | 2,115,500 |
| 2015/07/29 | 3,055 | 3,093.5 | 3,045 | 3,074.5 | +24.5 | +0.8% | 2,239,800 |
| 2015/07/28 | 3,008 | 3,073 | 2,985.5 | 3,050 | -24.5 | -0.8% | 2,290,300 |
| 2015/07/27 | 3,118.5 | 3,143.5 | 3,062 | 3,074.5 | -64.5 | -2.1% | 2,084,400 |
| 2015/07/24 | 3,118.5 | 3,145 | 3,080.5 | 3,139 | +34 | +1.1% | 2,063,600 |
| 2015/07/23 | 3,054 | 3,129 | 3,038 | 3,105 | +66.5 | +2.2% | 2,726,000 |
| 2015/07/22 | 3,053.5 | 3,069 | 3,023 | 3,038.5 | -24 | -0.8% | 1,287,900 |
| 2015/07/21 | 3,020 | 3,087 | 3,017 | 3,062.5 | +62.5 | +2.1% | 2,610,400 |
| 2015/07/17 | 2,951.5 | 3,018 | 2,936.5 | 3,000 | +49.5 | +1.7% | 2,621,100 |
| 2015/07/16 | 2,997.5 | 2,998 | 2,935.5 | 2,950.5 | -29.5 | -1% | 1,666,200 |
| 2015/07/15 | 2,901 | 2,990 | 2,899 | 2,980 | +88 | +3% | 2,520,100 |
| 2015/07/14 | 2,930 | 2,937.5 | 2,882 | 2,892 | +56.5 | +2% | 2,023,500 |
| 2015/07/13 | 2,827 | 2,858 | 2,796.5 | 2,835.5 | +58.5 | +2.1% | 1,744,900 |
| 2015/07/10 | 2,849.5 | 2,889 | 2,761 | 2,777 | -53 | -1.9% | 3,333,300 |
| 2015/07/09 | 2,760 | 2,835.5 | 2,730 | 2,830 | -13.5 | -0.5% | 3,723,400 |
| 2015/07/08 | 2,985 | 2,985 | 2,836 | 2,843.5 | -167.5 | -5.6% | 4,242,700 |
| 2015/07/07 | 2,991 | 3,025 | 2,990 | 3,011 | +56 | +1.9% | 2,164,400 |
| 2015/07/06 | 2,929.5 | 2,985 | 2,921 | 2,955 | -40 | -1.3% | 2,160,000 |
| 2015/07/03 | 2,999.5 | 3,015 | 2,975.5 | 2,995 | +22.5 | +0.8% | 2,114,800 |
| 2015/07/02 | 2,980.5 | 3,020 | 2,964 | 2,972.5 | +4.5 | +0.2% | 2,685,200 |
| 2015/07/01 | 2,924.5 | 2,978 | 2,909.5 | 2,968 | +58.5 | +2% | 2,319,400 |
| 2015/06/30 | 2,885 | 2,944 | 2,885 | 2,909.5 | +28.5 | +1% | 2,639,400 |
| 2015/06/29 | 2,806.5 | 2,910 | 2,800 | 2,881 | -75.5 | -2.6% | 3,183,400 |
2251～
2300
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
