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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 3,165 | 3,169 | 3,107 | 3,121 | -21.5 | -0.7% | 1,356,800 |
| 2015/04/22 | 3,180 | 3,186 | 3,113.5 | 3,142.5 | -14 | -0.4% | 1,620,000 |
| 2015/04/21 | 3,098.5 | 3,164.5 | 3,081 | 3,156.5 | +89 | +2.9% | 2,048,900 |
| 2015/04/20 | 3,005 | 3,115.5 | 3,003 | 3,067.5 | +40.5 | +1.3% | 1,717,700 |
| 2015/04/17 | 3,050.5 | 3,066 | 3,013 | 3,027 | -51 | -1.7% | 2,198,700 |
| 2015/04/16 | 3,130 | 3,134 | 3,031 | 3,078 | -47 | -1.5% | 2,289,300 |
| 2015/04/15 | 3,152 | 3,188.5 | 3,110 | 3,125 | -38.5 | -1.2% | 1,673,900 |
| 2015/04/14 | 3,163 | 3,194 | 3,153 | 3,163.5 | +8 | +0.3% | 1,182,300 |
| 2015/04/13 | 3,177 | 3,187.5 | 3,150 | 3,155.5 | -28.5 | -0.9% | 1,282,500 |
| 2015/04/10 | 3,210 | 3,210 | 3,171.5 | 3,184 | -23.5 | -0.7% | 1,504,000 |
| 2015/04/09 | 3,200 | 3,237 | 3,188 | 3,207.5 | +11.5 | +0.4% | 1,488,900 |
| 2015/04/08 | 3,259.5 | 3,265 | 3,188 | 3,196 | -36 | -1.1% | 2,396,100 |
| 2015/04/07 | 3,228 | 3,245 | 3,206.5 | 3,232 | +12 | +0.4% | 1,147,200 |
| 2015/04/06 | 3,190.5 | 3,224 | 3,185.5 | 3,220 | ±0 | ±0% | 837,900 |
| 2015/04/03 | 3,215.5 | 3,248.5 | 3,201 | 3,220 | +5 | +0.2% | 944,200 |
| 2015/04/02 | 3,176 | 3,230 | 3,162.5 | 3,215 | +76 | +2.4% | 1,890,900 |
| 2015/04/01 | 3,150 | 3,181 | 3,116 | 3,139 | -13 | -0.4% | 2,838,300 |
| 2015/03/31 | 3,277 | 3,300 | 3,152 | 3,152 | -79 | -2.4% | 2,634,000 |
| 2015/03/30 | 3,237 | 3,294.5 | 3,217 | 3,231 | +25 | +0.8% | 2,179,800 |
| 2015/03/27 | 3,238 | 3,266 | 3,155 | 3,206 | -19 | -0.6% | 1,911,100 |
| 2015/03/26 | 3,187 | 3,234 | 3,143 | 3,225 | +17 | +0.5% | 2,539,700 |
| 2015/03/25 | 3,250 | 3,260 | 3,186 | 3,208 | -31 | -1% | 3,446,600 |
| 2015/03/24 | 3,269.5 | 3,310 | 3,224 | 3,239 | -6 | -0.2% | 2,412,300 |
| 2015/03/23 | 3,220 | 3,250 | 3,187.5 | 3,245 | +39.5 | +1.2% | 1,769,400 |
| 2015/03/20 | 3,239 | 3,245 | 3,185.5 | 3,205.5 | -3.5 | -0.1% | 2,137,400 |
| 2015/03/19 | 3,243.5 | 3,243.5 | 3,180 | 3,209 | -14 | -0.4% | 2,091,600 |
| 2015/03/18 | 3,269.5 | 3,269.5 | 3,217 | 3,223 | -66.5 | -2% | 2,749,400 |
| 2015/03/17 | 3,220 | 3,313 | 3,196.5 | 3,289.5 | +104 | +3.3% | 4,319,800 |
| 2015/03/16 | 3,200 | 3,240 | 3,175.5 | 3,185.5 | -17.5 | -0.5% | 2,572,800 |
| 2015/03/13 | 3,231 | 3,248 | 3,195.5 | 3,203 | -54.5 | -1.7% | 5,180,100 |
| 2015/03/12 | 3,280.5 | 3,281 | 3,246 | 3,257.5 | -31 | -0.9% | 2,581,000 |
| 2015/03/11 | 3,300 | 3,326 | 3,273 | 3,288.5 | -31.5 | -0.9% | 1,961,800 |
| 2015/03/10 | 3,386.5 | 3,398 | 3,311.5 | 3,320 | -42 | -1.2% | 1,726,200 |
| 2015/03/09 | 3,374 | 3,394.5 | 3,326 | 3,362 | -13 | -0.4% | 1,696,600 |
| 2015/03/06 | 3,285 | 3,375 | 3,285 | 3,375 | +93 | +2.8% | 2,350,200 |
| 2015/03/05 | 3,256 | 3,283.5 | 3,215.5 | 3,282 | +27 | +0.8% | 1,187,300 |
| 2015/03/04 | 3,294 | 3,305.5 | 3,234 | 3,255 | -24 | -0.7% | 2,029,400 |
| 2015/03/03 | 3,264 | 3,285.5 | 3,250.5 | 3,279 | +52.5 | +1.6% | 2,116,600 |
| 2015/03/02 | 3,302 | 3,305 | 3,221 | 3,226.5 | -83 | -2.5% | 2,924,600 |
| 2015/02/27 | 3,319 | 3,337 | 3,296 | 3,309.5 | +18.5 | +0.6% | 2,496,500 |
| 2015/02/26 | 3,258 | 3,302.5 | 3,234 | 3,291 | +29.5 | +0.9% | 2,545,900 |
| 2015/02/25 | 3,327 | 3,335.5 | 3,255 | 3,261.5 | -113.5 | -3.4% | 3,426,800 |
| 2015/02/24 | 3,344 | 3,378.5 | 3,321.5 | 3,375 | +26 | +0.8% | 2,296,300 |
| 2015/02/23 | 3,330 | 3,363.5 | 3,303 | 3,349 | +49 | +1.5% | 1,896,100 |
| 2015/02/20 | 3,300 | 3,310 | 3,274.5 | 3,300 | +7 | +0.2% | 1,141,600 |
| 2015/02/19 | 3,303.5 | 3,311 | 3,265.5 | 3,293 | -15 | -0.5% | 1,993,700 |
| 2015/02/18 | 3,350 | 3,351.5 | 3,303.5 | 3,308 | -20.5 | -0.6% | 2,558,000 |
| 2015/02/17 | 3,300 | 3,339.5 | 3,283 | 3,328.5 | +22 | +0.7% | 1,331,300 |
| 2015/02/16 | 3,300 | 3,314 | 3,272 | 3,306.5 | +17 | +0.5% | 1,623,600 |
| 2015/02/13 | 3,290 | 3,300 | 3,269 | 3,289.5 | +13 | +0.4% | 1,834,200 |
2301～
2350
件表示中 / 3544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 | 512,100円 | +6.8% | +8.8% | 0.86% | 33.37倍 | 4.01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 | 376,200円 | +6.4% | +4.0% | 1.59% | 18.13倍 | 1.43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 | 688,000円 | +4.4% | +130.3% | 2.21% | 30.73倍 | 3.03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 |
| 日本酸素 | 534,200円 | +3.6% | +2.2% | 0.90% | 22.02倍 | 2.53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 |
| 日ペイントＨ | 87,100円 | +10.9% | +7.7% | 1.72% | 16.49倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
