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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 3,193 | 3,299 | 3,150 | 3,276.5 | +153.5 | +4.9% | 3,235,100 |
| 2015/02/10 | 3,136.5 | 3,187.5 | 3,100 | 3,123 | +6.5 | +0.2% | 1,484,600 |
| 2015/02/09 | 3,162 | 3,167 | 3,088.5 | 3,116.5 | -10 | -0.3% | 1,858,800 |
| 2015/02/06 | 3,125.5 | 3,170 | 3,118 | 3,126.5 | +17 | +0.5% | 1,914,200 |
| 2015/02/05 | 3,140 | 3,175 | 3,100 | 3,109.5 | -36 | -1.1% | 2,906,000 |
| 2015/02/04 | 3,249 | 3,273.5 | 3,133.5 | 3,145.5 | -44.5 | -1.4% | 3,031,900 |
| 2015/02/03 | 3,339.5 | 3,339.5 | 3,166.5 | 3,190 | -124.5 | -3.8% | 2,644,000 |
| 2015/02/02 | 3,259.5 | 3,320 | 3,240 | 3,314.5 | +44 | +1.3% | 2,200,600 |
| 2015/01/30 | 3,260 | 3,340 | 3,252 | 3,270.5 | +65.5 | +2% | 2,496,500 |
| 2015/01/29 | 3,218.5 | 3,229.5 | 3,191 | 3,205 | -25 | -0.8% | 1,517,100 |
| 2015/01/28 | 3,183 | 3,237 | 3,180.5 | 3,230 | +29 | +0.9% | 1,298,300 |
| 2015/01/27 | 3,180 | 3,206 | 3,155 | 3,201 | +49 | +1.6% | 1,999,900 |
| 2015/01/26 | 3,100.5 | 3,175 | 3,100 | 3,152 | +17.5 | +0.6% | 1,331,000 |
| 2015/01/23 | 3,157.5 | 3,165 | 3,105 | 3,134.5 | +35 | +1.1% | 1,705,200 |
| 2015/01/22 | 3,170 | 3,192 | 3,040 | 3,099.5 | +21.5 | +0.7% | 3,404,100 |
| 2015/01/21 | 3,094 | 3,138.5 | 3,015 | 3,078 | +6 | +0.2% | 2,690,200 |
| 2015/01/20 | 3,005 | 3,072 | 3,000 | 3,072 | +80.5 | +2.7% | 1,757,100 |
| 2015/01/19 | 2,994.5 | 2,997.5 | 2,953 | 2,991.5 | +41 | +1.4% | 1,276,900 |
| 2015/01/16 | 2,953 | 2,987 | 2,911 | 2,950.5 | -50.5 | -1.7% | 2,200,800 |
| 2015/01/15 | 2,963.5 | 3,018 | 2,960 | 3,001 | +57.5 | +2% | 2,058,200 |
| 2015/01/14 | 3,007.5 | 3,013 | 2,938 | 2,943.5 | -59 | -2% | 1,983,100 |
| 2015/01/13 | 2,922 | 3,002.5 | 2,903.5 | 3,002.5 | +35 | +1.2% | 1,626,900 |
| 2015/01/09 | 2,960 | 2,969 | 2,943.5 | 2,967.5 | +29 | +1% | 1,215,500 |
| 2015/01/08 | 2,939 | 2,954 | 2,907.5 | 2,938.5 | +40.5 | +1.4% | 1,347,500 |
| 2015/01/07 | 2,860 | 2,902.5 | 2,850 | 2,898 | +20 | +0.7% | 1,275,400 |
| 2015/01/06 | 2,874.5 | 2,897 | 2,860 | 2,878 | -45.5 | -1.6% | 1,353,400 |
| 2015/01/05 | 2,912 | 2,944.5 | 2,890 | 2,923.5 | +11.5 | +0.4% | 1,476,300 |
| 2014/12/30 | 2,966 | 2,967 | 2,902.5 | 2,912 | -53.5 | -1.8% | 1,175,400 |
| 2014/12/29 | 2,972 | 2,990 | 2,934 | 2,965.5 | +4.5 | +0.2% | 915,700 |
| 2014/12/26 | 2,990 | 3,010 | 2,946.5 | 2,961 | -22.5 | -0.8% | 956,500 |
| 2014/12/25 | 2,987.5 | 2,995.5 | 2,958 | 2,983.5 | +33.5 | +1.1% | 1,160,800 |
| 2014/12/24 | 2,931.5 | 2,953 | 2,911.5 | 2,950 | +60.5 | +2.1% | 1,756,500 |
| 2014/12/22 | 2,888.5 | 2,915.5 | 2,877.5 | 2,889.5 | +29 | +1% | 1,595,500 |
| 2014/12/19 | 2,798 | 2,867.5 | 2,782 | 2,860.5 | +131.5 | +4.8% | 2,372,500 |
| 2014/12/18 | 2,833 | 2,834.5 | 2,717 | 2,729 | -22 | -0.8% | 3,598,800 |
| 2014/12/17 | 2,820 | 2,831 | 2,751 | 2,751 | -105.5 | -3.7% | 2,847,200 |
| 2014/12/16 | 2,900 | 2,905 | 2,843 | 2,856.5 | -76.5 | -2.6% | 1,652,000 |
| 2014/12/15 | 2,905 | 2,957.5 | 2,901 | 2,933 | -11.5 | -0.4% | 1,383,800 |
| 2014/12/12 | 2,887 | 2,963.5 | 2,885 | 2,944.5 | +36 | +1.2% | 2,590,500 |
| 2014/12/11 | 2,829 | 2,923.5 | 2,823 | 2,908.5 | +10 | +0.3% | 2,049,800 |
| 2014/12/10 | 2,967.5 | 2,979 | 2,885.5 | 2,898.5 | -69.5 | -2.3% | 2,602,700 |
| 2014/12/09 | 2,930 | 2,994 | 2,930 | 2,968 | +43 | +1.5% | 2,176,500 |
| 2014/12/08 | 2,959.5 | 2,980 | 2,920 | 2,925 | +10 | +0.3% | 2,040,800 |
| 2014/12/05 | 2,889.5 | 2,938 | 2,855.5 | 2,915 | +30.5 | +1.1% | 1,895,800 |
| 2014/12/04 | 2,900 | 2,915 | 2,858 | 2,884.5 | +19.5 | +0.7% | 1,761,600 |
| 2014/12/03 | 2,809.5 | 2,887.5 | 2,809 | 2,865 | +81.5 | +2.9% | 2,375,000 |
| 2014/12/02 | 2,751 | 2,786 | 2,725 | 2,783.5 | +21.5 | +0.8% | 1,442,200 |
| 2014/12/01 | 2,717 | 2,785 | 2,717 | 2,762 | +45 | +1.7% | 1,368,900 |
| 2014/11/28 | 2,723.5 | 2,728.5 | 2,696 | 2,717 | +15.5 | +0.6% | 1,329,600 |
| 2014/11/27 | 2,700.5 | 2,727 | 2,686.5 | 2,701.5 | +1.5 | +0.1% | 882,900 |
2351～
2400
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
