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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 6,084 | 6,129 | 6,065 | 6,103 | +66 | +1.1% | 626,200 |
| 2014/06/30 | 6,035 | 6,079 | 5,980 | 6,037 | +31 | +0.5% | 546,700 |
| 2014/06/27 | 6,100 | 6,118 | 5,943 | 6,006 | +19 | +0.3% | 977,600 |
| 2014/06/26 | 6,079 | 6,097 | 5,978 | 5,987 | -71 | -1.2% | 967,200 |
| 2014/06/25 | 6,121 | 6,148 | 6,050 | 6,058 | -59 | -1% | 663,700 |
| 2014/06/24 | 6,103 | 6,169 | 6,103 | 6,117 | +15 | +0.2% | 656,800 |
| 2014/06/23 | 6,282 | 6,282 | 6,088 | 6,102 | -180 | -2.9% | 1,173,900 |
| 2014/06/20 | 6,365 | 6,373 | 6,279 | 6,282 | -104 | -1.6% | 730,400 |
| 2014/06/19 | 6,378 | 6,449 | 6,378 | 6,386 | +27 | +0.4% | 725,600 |
| 2014/06/18 | 6,314 | 6,361 | 6,313 | 6,359 | +26 | +0.4% | 480,700 |
| 2014/06/17 | 6,300 | 6,356 | 6,298 | 6,333 | +79 | +1.3% | 700,800 |
| 2014/06/16 | 6,209 | 6,265 | 6,188 | 6,254 | +26 | +0.4% | 413,100 |
| 2014/06/13 | 6,183 | 6,248 | 6,157 | 6,228 | -42 | -0.7% | 760,100 |
| 2014/06/12 | 6,282 | 6,303 | 6,237 | 6,270 | -70 | -1.1% | 466,300 |
| 2014/06/11 | 6,274 | 6,346 | 6,255 | 6,340 | +98 | +1.6% | 624,200 |
| 2014/06/10 | 6,279 | 6,284 | 6,229 | 6,242 | -5 | -0.1% | 421,100 |
| 2014/06/09 | 6,332 | 6,355 | 6,228 | 6,247 | -46 | -0.7% | 630,400 |
| 2014/06/06 | 6,348 | 6,367 | 6,273 | 6,293 | -27 | -0.4% | 489,200 |
| 2014/06/05 | 6,298 | 6,353 | 6,291 | 6,320 | +38 | +0.6% | 862,100 |
| 2014/06/04 | 6,249 | 6,293 | 6,225 | 6,282 | +46 | +0.7% | 760,100 |
| 2014/06/03 | 6,300 | 6,300 | 6,170 | 6,236 | -15 | -0.2% | 1,241,100 |
| 2014/06/02 | 6,188 | 6,256 | 6,166 | 6,251 | +87 | +1.4% | 888,500 |
| 2014/05/30 | 6,115 | 6,200 | 6,098 | 6,164 | +54 | +0.9% | 1,756,800 |
| 2014/05/29 | 6,080 | 6,135 | 6,041 | 6,110 | +3 | ±0% | 742,700 |
| 2014/05/28 | 6,191 | 6,205 | 6,098 | 6,107 | -28 | -0.5% | 1,253,800 |
| 2014/05/27 | 6,100 | 6,186 | 6,090 | 6,135 | +46 | +0.8% | 927,100 |
| 2014/05/26 | 6,045 | 6,090 | 6,025 | 6,089 | +59 | +1% | 612,400 |
| 2014/05/23 | 6,000 | 6,092 | 5,992 | 6,030 | +47 | +0.8% | 1,110,200 |
| 2014/05/22 | 5,925 | 5,990 | 5,860 | 5,983 | +90 | +1.5% | 586,100 |
| 2014/05/21 | 5,881 | 5,925 | 5,863 | 5,893 | -15 | -0.3% | 603,700 |
| 2014/05/20 | 5,969 | 5,979 | 5,882 | 5,908 | -53 | -0.9% | 663,900 |
| 2014/05/19 | 5,851 | 5,988 | 5,851 | 5,961 | +76 | +1.3% | 838,900 |
| 2014/05/16 | 5,881 | 5,903 | 5,830 | 5,885 | -26 | -0.4% | 651,400 |
| 2014/05/15 | 5,825 | 5,936 | 5,824 | 5,911 | +52 | +0.9% | 867,900 |
| 2014/05/14 | 5,795 | 5,886 | 5,762 | 5,859 | +38 | +0.7% | 911,700 |
| 2014/05/13 | 5,765 | 5,846 | 5,765 | 5,821 | +115 | +2% | 492,600 |
| 2014/05/12 | 5,736 | 5,779 | 5,704 | 5,706 | -7 | -0.1% | 339,200 |
| 2014/05/09 | 5,660 | 5,745 | 5,660 | 5,713 | -5 | -0.1% | 325,900 |
| 2014/05/08 | 5,735 | 5,809 | 5,713 | 5,718 | +30 | +0.5% | 667,900 |
| 2014/05/07 | 5,765 | 5,800 | 5,661 | 5,688 | -152 | -2.6% | 719,400 |
| 2014/05/02 | 5,750 | 5,866 | 5,743 | 5,840 | +14 | +0.2% | 1,104,900 |
| 2014/05/01 | 5,628 | 5,834 | 5,605 | 5,826 | +286 | +5.2% | 1,348,800 |
| 2014/04/30 | 5,539 | 5,630 | 5,430 | 5,540 | +53 | +1% | 1,306,800 |
| 2014/04/28 | 5,525 | 5,543 | 5,463 | 5,487 | -57 | -1% | 700,500 |
| 2014/04/25 | 5,678 | 5,695 | 5,530 | 5,544 | -84 | -1.5% | 766,800 |
| 2014/04/24 | 5,680 | 5,723 | 5,612 | 5,628 | -43 | -0.8% | 663,100 |
| 2014/04/23 | 5,683 | 5,717 | 5,637 | 5,671 | -12 | -0.2% | 691,100 |
| 2014/04/22 | 5,755 | 5,774 | 5,683 | 5,683 | -52 | -0.9% | 830,400 |
| 2014/04/21 | 5,743 | 5,777 | 5,711 | 5,735 | -22 | -0.4% | 267,800 |
| 2014/04/18 | 5,717 | 5,771 | 5,689 | 5,757 | +105 | +1.9% | 531,700 |
2501～
2550
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% | 22.03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% | 16.50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
