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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,914.5 | 2,963.5 | 2,911 | 2,956.5 | +57.5 | +2% | 3,817,500 |
| 2015/06/25 | 2,870 | 2,945.5 | 2,868.5 | 2,899 | +48.5 | +1.7% | 3,773,300 |
| 2015/06/24 | 2,804 | 2,864.5 | 2,803.5 | 2,850.5 | +57.5 | +2.1% | 2,270,200 |
| 2015/06/23 | 2,801 | 2,802 | 2,742 | 2,793 | -0.5 | ±0% | 3,499,400 |
| 2015/06/22 | 2,784.5 | 2,810 | 2,775 | 2,793.5 | +20.5 | +0.7% | 2,305,000 |
| 2015/06/19 | 2,857.5 | 2,868.5 | 2,771.5 | 2,773 | -58 | -2% | 6,042,300 |
| 2015/06/18 | 2,913 | 2,950 | 2,828 | 2,831 | -119 | -4% | 4,492,100 |
| 2015/06/17 | 2,967.5 | 2,974 | 2,940.5 | 2,950 | ±0 | ±0% | 1,967,900 |
| 2015/06/16 | 2,950 | 2,968.5 | 2,937 | 2,950 | +19 | +0.6% | 1,766,900 |
| 2015/06/15 | 2,960 | 2,965.5 | 2,910.5 | 2,931 | -28 | -0.9% | 2,408,900 |
| 2015/06/12 | 2,950 | 2,975 | 2,927 | 2,959 | +33 | +1.1% | 3,664,500 |
| 2015/06/11 | 2,920 | 2,940 | 2,908 | 2,926 | +29.5 | +1% | 1,976,200 |
| 2015/06/10 | 2,900 | 2,920 | 2,876.5 | 2,896.5 | -23.5 | -0.8% | 3,043,400 |
| 2015/06/09 | 2,930 | 2,945 | 2,913.5 | 2,920 | -8 | -0.3% | 3,359,700 |
| 2015/06/08 | 2,907 | 2,945.5 | 2,888 | 2,928 | +62 | +2.2% | 4,597,200 |
| 2015/06/05 | 2,870 | 2,886.5 | 2,851.5 | 2,866 | +2 | +0.1% | 2,392,000 |
| 2015/06/04 | 2,900 | 2,906 | 2,854 | 2,864 | -16 | -0.6% | 3,633,500 |
| 2015/06/03 | 2,880 | 2,882 | 2,833.5 | 2,880 | +1 | ±0% | 4,002,400 |
| 2015/06/02 | 2,815 | 2,885 | 2,810 | 2,879 | +116.5 | +4.2% | 5,848,100 |
| 2015/06/01 | 2,755 | 2,778 | 2,718.5 | 2,762.5 | +14.5 | +0.5% | 3,261,900 |
| 2015/05/29 | 2,744.5 | 2,758 | 2,730.5 | 2,748 | -3.5 | -0.1% | 3,845,200 |
| 2015/05/28 | 2,767 | 2,768 | 2,739 | 2,751.5 | +22 | +0.8% | 2,917,200 |
| 2015/05/27 | 2,750 | 2,750 | 2,716 | 2,729.5 | -3.5 | -0.1% | 2,316,700 |
| 2015/05/26 | 2,710 | 2,739 | 2,685 | 2,733 | +15.5 | +0.6% | 2,309,000 |
| 2015/05/25 | 2,780 | 2,780 | 2,708 | 2,717.5 | -41 | -1.5% | 3,534,200 |
| 2015/05/22 | 2,725 | 2,764 | 2,696 | 2,758.5 | +68.5 | +2.5% | 4,588,600 |
| 2015/05/21 | 2,661 | 2,706.5 | 2,638 | 2,690 | +42 | +1.6% | 4,441,000 |
| 2015/05/20 | 2,690 | 2,704 | 2,632.5 | 2,648 | -33.5 | -1.2% | 5,661,400 |
| 2015/05/19 | 2,685 | 2,724 | 2,677.5 | 2,681.5 | -3.5 | -0.1% | 3,525,900 |
| 2015/05/18 | 2,704 | 2,715 | 2,660 | 2,685 | -18.5 | -0.7% | 3,096,100 |
| 2015/05/15 | 2,646 | 2,709 | 2,625 | 2,703.5 | +87 | +3.3% | 3,803,000 |
| 2015/05/14 | 2,605 | 2,658.5 | 2,590 | 2,616.5 | -17.5 | -0.7% | 4,997,000 |
| 2015/05/13 | 2,668 | 2,669.5 | 2,604 | 2,634 | -80 | -2.9% | 5,439,400 |
| 2015/05/12 | 2,740 | 2,747 | 2,700 | 2,714 | -8 | -0.3% | 3,175,700 |
| 2015/05/11 | 2,750 | 2,812.5 | 2,703.5 | 2,722 | -90.5 | -3.2% | 6,413,800 |
| 2015/05/08 | 2,890 | 2,940.5 | 2,735 | 2,812.5 | -67 | -2.3% | 4,559,900 |
| 2015/05/07 | 2,939 | 2,952 | 2,867.5 | 2,879.5 | -82 | -2.8% | 4,153,500 |
| 2015/05/01 | 2,990 | 3,000 | 2,943 | 2,961.5 | -54.5 | -1.8% | 2,357,400 |
| 2015/04/30 | 3,078.5 | 3,099.5 | 3,015 | 3,016 | -95.5 | -3.1% | 2,234,300 |
| 2015/04/28 | 3,106.5 | 3,157 | 3,091 | 3,111.5 | +11.5 | +0.4% | 1,909,200 |
| 2015/04/27 | 3,097 | 3,117 | 3,080.5 | 3,100 | +16.5 | +0.5% | 1,007,200 |
| 2015/04/24 | 3,129 | 3,130 | 3,076.5 | 3,083.5 | -37.5 | -1.2% | 1,514,000 |
| 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 |
2301～
2350
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
