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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 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 |
| 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 |
2551～
2600
件表示中 / 3754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 | 105,300円 | +3.6% | +5.5% | 1.71% | 21.33倍 | 2.38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 |
| 日本酸素 | 544,500円 | -1.4% | +16.0% | 0.99% | 20.32倍 | 2.40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 |
| 日東電 | 321,000円 | -3.0% | -8.3% | 1.87% | 17.53倍 | 2.10倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 107,700円 | +2.6% | +11.7% | 3.71% | 11.70倍 | 0.79倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 三菱ケミＧ | 78,000円 | -15.1% | +9.5% | 4.10% | 7.46倍 | 0.62倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
市場注目の銘柄
チャート関連のコラム
