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 |
|---|---|---|---|---|---|---|---|
| 2014/02/03 | 5,610 | 5,729 | 5,607 | 5,653 | +33 | +0.6% | 1,137,800 |
| 2014/01/31 | 5,749 | 5,770 | 5,461 | 5,620 | -13 | -0.2% | 2,342,900 |
| 2014/01/30 | 5,480 | 5,634 | 5,460 | 5,633 | +35 | +0.6% | 1,230,400 |
| 2014/01/29 | 5,400 | 5,622 | 5,380 | 5,598 | +227 | +4.2% | 917,000 |
| 2014/01/28 | 5,468 | 5,468 | 5,371 | 5,371 | -51 | -0.9% | 1,018,400 |
| 2014/01/27 | 5,516 | 5,526 | 5,406 | 5,422 | -165 | -3% | 1,252,800 |
| 2014/01/24 | 5,644 | 5,650 | 5,572 | 5,587 | +27 | +0.5% | 1,191,500 |
| 2014/01/23 | 5,601 | 5,650 | 5,559 | 5,560 | -75 | -1.3% | 894,800 |
| 2014/01/22 | 5,656 | 5,680 | 5,585 | 5,635 | -11 | -0.2% | 1,216,100 |
| 2014/01/21 | 5,600 | 5,690 | 5,581 | 5,646 | +120 | +2.2% | 1,613,900 |
| 2014/01/20 | 5,610 | 5,617 | 5,517 | 5,526 | -135 | -2.4% | 2,359,900 |
| 2014/01/17 | 5,800 | 5,801 | 5,656 | 5,661 | -155 | -2.7% | 2,055,500 |
| 2014/01/16 | 5,911 | 5,939 | 5,805 | 5,816 | -54 | -0.9% | 1,764,400 |
| 2014/01/15 | 5,870 | 5,874 | 5,796 | 5,870 | +74 | +1.3% | 1,169,500 |
| 2014/01/14 | 5,801 | 5,855 | 5,721 | 5,796 | -114 | -1.9% | 1,797,400 |
| 2014/01/10 | 5,850 | 5,920 | 5,830 | 5,910 | +20 | +0.3% | 933,900 |
| 2014/01/09 | 5,890 | 5,900 | 5,860 | 5,890 | -10 | -0.2% | 722,800 |
| 2014/01/08 | 5,930 | 5,940 | 5,850 | 5,900 | -20 | -0.3% | 913,000 |
| 2014/01/07 | 6,050 | 6,050 | 5,890 | 5,920 | -100 | -1.7% | 988,600 |
| 2014/01/06 | 6,070 | 6,080 | 5,970 | 6,020 | +20 | +0.3% | 1,366,400 |
| 2013/12/30 | 5,920 | 6,000 | 5,910 | 6,000 | +150 | +2.6% | 1,302,200 |
| 2013/12/27 | 5,820 | 5,870 | 5,770 | 5,850 | +50 | +0.9% | 913,300 |
| 2013/12/26 | 5,860 | 5,930 | 5,720 | 5,800 | -30 | -0.5% | 1,691,800 |
| 2013/12/25 | 5,900 | 5,970 | 5,750 | 5,830 | -170 | -2.8% | 2,298,400 |
| 2013/12/24 | 6,130 | 6,150 | 5,980 | 6,000 | -190 | -3.1% | 2,059,000 |
| 2013/12/20 | 6,370 | 6,370 | 6,120 | 6,190 | -270 | -4.2% | 2,093,300 |
| 2013/12/19 | 6,540 | 6,540 | 6,400 | 6,460 | -80 | -1.2% | 979,000 |
| 2013/12/18 | 6,520 | 6,550 | 6,500 | 6,540 | +40 | +0.6% | 423,900 |
| 2013/12/17 | 6,490 | 6,550 | 6,480 | 6,500 | +90 | +1.4% | 503,100 |
| 2013/12/16 | 6,530 | 6,540 | 6,380 | 6,410 | -100 | -1.5% | 506,100 |
| 2013/12/13 | 6,480 | 6,620 | 6,480 | 6,510 | +40 | +0.6% | 1,084,200 |
| 2013/12/12 | 6,500 | 6,520 | 6,430 | 6,470 | -70 | -1.1% | 493,700 |
| 2013/12/11 | 6,610 | 6,630 | 6,530 | 6,540 | -110 | -1.7% | 794,200 |
| 2013/12/10 | 6,650 | 6,690 | 6,610 | 6,650 | +40 | +0.6% | 780,700 |
| 2013/12/09 | 6,540 | 6,630 | 6,520 | 6,610 | +140 | +2.2% | 669,700 |
| 2013/12/06 | 6,560 | 6,570 | 6,420 | 6,470 | -80 | -1.2% | 577,600 |
| 2013/12/05 | 6,500 | 6,580 | 6,490 | 6,550 | +60 | +0.9% | 588,500 |
| 2013/12/04 | 6,450 | 6,550 | 6,430 | 6,490 | +40 | +0.6% | 828,600 |
| 2013/12/03 | 6,420 | 6,470 | 6,410 | 6,450 | -20 | -0.3% | 422,700 |
| 2013/12/02 | 6,510 | 6,510 | 6,450 | 6,470 | -10 | -0.2% | 350,700 |
| 2013/11/29 | 6,430 | 6,480 | 6,420 | 6,480 | -10 | -0.2% | 385,000 |
| 2013/11/28 | 6,490 | 6,510 | 6,430 | 6,490 | +30 | +0.5% | 451,000 |
| 2013/11/27 | 6,500 | 6,560 | 6,440 | 6,460 | -80 | -1.2% | 539,700 |
| 2013/11/26 | 6,560 | 6,590 | 6,500 | 6,540 | -30 | -0.5% | 645,100 |
| 2013/11/25 | 6,550 | 6,590 | 6,520 | 6,570 | +70 | +1.1% | 550,100 |
| 2013/11/22 | 6,500 | 6,550 | 6,450 | 6,500 | +10 | +0.2% | 696,700 |
| 2013/11/21 | 6,460 | 6,500 | 6,410 | 6,490 | +80 | +1.2% | 576,200 |
| 2013/11/20 | 6,380 | 6,460 | 6,360 | 6,410 | +30 | +0.5% | 552,200 |
| 2013/11/19 | 6,450 | 6,500 | 6,360 | 6,380 | -140 | -2.1% | 1,051,600 |
| 2013/11/18 | 6,360 | 6,590 | 6,310 | 6,520 | +260 | +4.2% | 1,819,000 |
2601～
2650
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 | 513,600円 | +6.8% | +8.8% | 0.86% | 33.46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 | 380,700円 | +6.4% | +4.0% | 1.58% | 18.35倍 | 1.45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 | 689,000円 | +4.4% | +130.3% | 2.21% | 30.77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 | 539,500円 | +3.6% | +2.2% | 0.89% | 22.25倍 | 2.55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 | 87,400円 | +10.9% | +7.7% | 1.72% | 16.56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
