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 |
|---|---|---|---|---|---|---|---|
| 2014/04/16 | 5,685 | 5,760 | 5,651 | 5,730 | +92 | +1.6% | 687,200 |
| 2014/04/15 | 5,609 | 5,665 | 5,578 | 5,638 | +48 | +0.9% | 644,100 |
| 2014/04/14 | 5,520 | 5,639 | 5,501 | 5,590 | +53 | +1% | 403,100 |
| 2014/04/11 | 5,500 | 5,596 | 5,481 | 5,537 | -69 | -1.2% | 698,400 |
| 2014/04/10 | 5,620 | 5,632 | 5,569 | 5,606 | -3 | -0.1% | 817,000 |
| 2014/04/09 | 5,585 | 5,632 | 5,544 | 5,609 | +24 | +0.4% | 1,072,900 |
| 2014/04/08 | 5,602 | 5,635 | 5,542 | 5,585 | -22 | -0.4% | 953,900 |
| 2014/04/07 | 5,567 | 5,658 | 5,551 | 5,607 | +3 | +0.1% | 798,200 |
| 2014/04/04 | 5,630 | 5,641 | 5,577 | 5,604 | -28 | -0.5% | 1,059,100 |
| 2014/04/03 | 5,559 | 5,740 | 5,559 | 5,632 | +172 | +3.2% | 1,212,800 |
| 2014/04/02 | 5,490 | 5,517 | 5,416 | 5,460 | +19 | +0.3% | 1,088,300 |
| 2014/04/01 | 5,560 | 5,563 | 5,411 | 5,441 | -72 | -1.3% | 746,800 |
| 2014/03/31 | 5,517 | 5,586 | 5,439 | 5,513 | +46 | +0.8% | 1,002,800 |
| 2014/03/28 | 5,464 | 5,482 | 5,404 | 5,467 | -10 | -0.2% | 912,800 |
| 2014/03/27 | 5,457 | 5,485 | 5,338 | 5,477 | -28 | -0.5% | 1,288,600 |
| 2014/03/26 | 5,479 | 5,575 | 5,474 | 5,505 | +26 | +0.5% | 1,210,900 |
| 2014/03/25 | 5,538 | 5,695 | 5,467 | 5,479 | +10 | +0.2% | 1,884,600 |
| 2014/03/24 | 5,366 | 5,498 | 5,319 | 5,469 | +248 | +4.8% | 1,384,300 |
| 2014/03/20 | 5,330 | 5,334 | 5,194 | 5,221 | -105 | -2% | 729,100 |
| 2014/03/19 | 5,300 | 5,370 | 5,277 | 5,326 | +24 | +0.5% | 547,400 |
| 2014/03/18 | 5,373 | 5,390 | 5,301 | 5,302 | +60 | +1.1% | 620,900 |
| 2014/03/17 | 5,287 | 5,303 | 5,209 | 5,242 | -17 | -0.3% | 610,100 |
| 2014/03/14 | 5,375 | 5,380 | 5,252 | 5,259 | -152 | -2.8% | 1,212,000 |
| 2014/03/13 | 5,400 | 5,443 | 5,375 | 5,411 | +64 | +1.2% | 976,600 |
| 2014/03/12 | 5,411 | 5,411 | 5,331 | 5,347 | -153 | -2.8% | 1,484,200 |
| 2014/03/11 | 5,540 | 5,594 | 5,430 | 5,500 | -84 | -1.5% | 1,827,000 |
| 2014/03/10 | 5,617 | 5,624 | 5,556 | 5,584 | -72 | -1.3% | 1,083,000 |
| 2014/03/07 | 5,643 | 5,663 | 5,588 | 5,656 | +13 | +0.2% | 1,131,400 |
| 2014/03/06 | 5,620 | 5,646 | 5,555 | 5,643 | -16 | -0.3% | 1,286,300 |
| 2014/03/05 | 5,790 | 5,810 | 5,630 | 5,659 | -65 | -1.1% | 947,400 |
| 2014/03/04 | 5,647 | 5,740 | 5,645 | 5,724 | +79 | +1.4% | 492,400 |
| 2014/03/03 | 5,702 | 5,750 | 5,607 | 5,645 | -125 | -2.2% | 927,100 |
| 2014/02/28 | 5,695 | 5,790 | 5,690 | 5,770 | +80 | +1.4% | 1,682,500 |
| 2014/02/27 | 5,947 | 5,955 | 5,681 | 5,690 | -260 | -4.4% | 1,981,100 |
| 2014/02/26 | 5,914 | 5,995 | 5,903 | 5,950 | -4 | -0.1% | 653,400 |
| 2014/02/25 | 5,969 | 6,034 | 5,933 | 5,954 | +52 | +0.9% | 898,100 |
| 2014/02/24 | 5,882 | 5,965 | 5,821 | 5,902 | +33 | +0.6% | 830,600 |
| 2014/02/21 | 5,869 | 5,900 | 5,838 | 5,869 | +126 | +2.2% | 919,700 |
| 2014/02/20 | 5,850 | 5,889 | 5,729 | 5,743 | -69 | -1.2% | 1,120,700 |
| 2014/02/19 | 5,824 | 5,860 | 5,785 | 5,812 | -28 | -0.5% | 641,700 |
| 2014/02/18 | 5,789 | 5,874 | 5,789 | 5,840 | +64 | +1.1% | 989,900 |
| 2014/02/17 | 5,649 | 5,813 | 5,637 | 5,776 | +29 | +0.5% | 677,400 |
| 2014/02/14 | 5,789 | 5,834 | 5,712 | 5,747 | -16 | -0.3% | 866,400 |
| 2014/02/13 | 5,815 | 5,827 | 5,742 | 5,763 | -42 | -0.7% | 568,800 |
| 2014/02/12 | 5,762 | 5,846 | 5,760 | 5,805 | +57 | +1% | 941,600 |
| 2014/02/10 | 5,704 | 5,763 | 5,653 | 5,748 | +104 | +1.8% | 864,500 |
| 2014/02/07 | 5,520 | 5,698 | 5,515 | 5,644 | +194 | +3.6% | 1,406,100 |
| 2014/02/06 | 5,460 | 5,498 | 5,435 | 5,450 | +30 | +0.6% | 811,500 |
| 2014/02/05 | 5,450 | 5,499 | 5,331 | 5,420 | +68 | +1.3% | 1,224,000 |
| 2014/02/04 | 5,420 | 5,496 | 5,344 | 5,352 | -301 | -5.3% | 2,150,800 |
2551～
2600
件表示中 / 3543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 | 513,700円 | +6.8% | +8.8% | 0.86% | 33.47倍 | 4.02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 | 380,300円 | +6.4% | +4.0% | 1.58% | 18.33倍 | 1.44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 | 689,400円 | +4.4% | +130.3% | 2.20% | 30.79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 | 540,000円 | +3.6% | +2.2% | 0.89% | 22.27倍 | 2.56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 | 87,300円 | +10.9% | +7.7% | 1.72% | 16.54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
