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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 5,880 | 5,950 | 5,840 | 5,920 | ±0 | ±0% | 1,173,200 |
| 2013/11/05 | 5,950 | 6,060 | 5,840 | 5,920 | -110 | -1.8% | 1,492,200 |
| 2013/11/01 | 6,200 | 6,280 | 5,890 | 6,030 | -260 | -4.1% | 1,597,800 |
| 2013/10/31 | 6,320 | 6,360 | 6,260 | 6,290 | -20 | -0.3% | 647,600 |
| 2013/10/30 | 6,330 | 6,380 | 6,300 | 6,310 | -20 | -0.3% | 1,369,100 |
| 2013/10/29 | 6,390 | 6,410 | 6,280 | 6,330 | -100 | -1.6% | 914,100 |
| 2013/10/28 | 6,370 | 6,430 | 6,340 | 6,430 | +100 | +1.6% | 589,300 |
| 2013/10/25 | 6,420 | 6,430 | 6,310 | 6,330 | -90 | -1.4% | 770,200 |
| 2013/10/24 | 6,350 | 6,430 | 6,320 | 6,420 | +30 | +0.5% | 723,600 |
| 2013/10/23 | 6,440 | 6,470 | 6,330 | 6,390 | -50 | -0.8% | 864,200 |
| 2013/10/22 | 6,400 | 6,480 | 6,390 | 6,440 | +80 | +1.3% | 1,023,800 |
| 2013/10/21 | 6,340 | 6,380 | 6,280 | 6,360 | +60 | +1% | 947,700 |
| 2013/10/18 | 6,270 | 6,350 | 6,250 | 6,300 | +20 | +0.3% | 1,013,300 |
| 2013/10/17 | 6,100 | 6,280 | 6,100 | 6,280 | +210 | +3.5% | 1,426,400 |
| 2013/10/16 | 6,050 | 6,080 | 6,020 | 6,070 | +20 | +0.3% | 649,600 |
| 2013/10/15 | 6,060 | 6,060 | 6,020 | 6,050 | -10 | -0.2% | 880,900 |
| 2013/10/11 | 6,050 | 6,090 | 5,940 | 6,060 | +20 | +0.3% | 1,432,100 |
| 2013/10/10 | 5,910 | 6,040 | 5,910 | 6,040 | +160 | +2.7% | 1,364,200 |
| 2013/10/09 | 5,840 | 5,930 | 5,790 | 5,880 | +50 | +0.9% | 1,697,000 |
| 2013/10/08 | 5,660 | 5,850 | 5,640 | 5,830 | +190 | +3.4% | 1,494,300 |
| 2013/10/07 | 5,560 | 5,680 | 5,510 | 5,640 | +150 | +2.7% | 1,405,900 |
| 2013/10/04 | 5,520 | 5,640 | 5,480 | 5,490 | -90 | -1.6% | 1,005,900 |
| 2013/10/03 | 5,690 | 5,690 | 5,530 | 5,580 | +10 | +0.2% | 932,300 |
| 2013/10/02 | 5,560 | 5,660 | 5,540 | 5,570 | -40 | -0.7% | 913,000 |
| 2013/10/01 | 5,750 | 5,760 | 5,590 | 5,610 | -120 | -2.1% | 1,044,100 |
| 2013/09/30 | 5,690 | 5,790 | 5,630 | 5,730 | -90 | -1.5% | 860,000 |
| 2013/09/27 | 5,680 | 5,830 | 5,650 | 5,820 | +140 | +2.5% | 1,340,700 |
| 2013/09/26 | 5,570 | 5,680 | 5,530 | 5,680 | +120 | +2.2% | 1,317,300 |
| 2013/09/25 | 5,520 | 5,580 | 5,430 | 5,560 | +90 | +1.6% | 904,500 |
| 2013/09/24 | 5,450 | 5,490 | 5,430 | 5,470 | +70 | +1.3% | 798,300 |
| 2013/09/20 | 5,330 | 5,430 | 5,310 | 5,400 | +110 | +2.1% | 883,300 |
| 2013/09/19 | 5,240 | 5,300 | 5,210 | 5,290 | +80 | +1.5% | 541,500 |
| 2013/09/18 | 5,180 | 5,220 | 5,110 | 5,210 | +90 | +1.8% | 532,400 |
| 2013/09/17 | 5,210 | 5,220 | 5,120 | 5,120 | -60 | -1.2% | 413,700 |
| 2013/09/13 | 5,120 | 5,180 | 5,110 | 5,180 | +10 | +0.2% | 702,200 |
| 2013/09/12 | 5,150 | 5,230 | 5,120 | 5,170 | +60 | +1.2% | 779,200 |
| 2013/09/11 | 5,270 | 5,290 | 5,100 | 5,110 | -90 | -1.7% | 776,600 |
| 2013/09/10 | 5,120 | 5,230 | 5,100 | 5,200 | +100 | +2% | 825,500 |
| 2013/09/09 | 5,200 | 5,200 | 5,090 | 5,100 | -20 | -0.4% | 665,100 |
| 2013/09/06 | 5,130 | 5,160 | 5,090 | 5,120 | +10 | +0.2% | 428,700 |
| 2013/09/05 | 5,190 | 5,190 | 5,080 | 5,110 | -90 | -1.7% | 815,300 |
| 2013/09/04 | 5,240 | 5,240 | 5,150 | 5,200 | -40 | -0.8% | 659,500 |
| 2013/09/03 | 5,260 | 5,290 | 5,220 | 5,240 | +20 | +0.4% | 523,000 |
| 2013/09/02 | 5,200 | 5,240 | 5,120 | 5,220 | +120 | +2.4% | 651,100 |
| 2013/08/30 | 5,130 | 5,140 | 5,050 | 5,100 | -30 | -0.6% | 1,040,600 |
| 2013/08/29 | 5,220 | 5,220 | 5,090 | 5,130 | -90 | -1.7% | 921,300 |
| 2013/08/28 | 5,240 | 5,290 | 5,210 | 5,220 | -130 | -2.4% | 695,600 |
| 2013/08/27 | 5,410 | 5,430 | 5,340 | 5,350 | -80 | -1.5% | 333,800 |
| 2013/08/26 | 5,430 | 5,450 | 5,360 | 5,430 | +60 | +1.1% | 498,800 |
| 2013/08/23 | 5,430 | 5,440 | 5,320 | 5,370 | -10 | -0.2% | 631,000 |
2701～
2750
件表示中 / 3586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 | 383,100円 | +6.8% | +8.8% | 1.15% | 24.96倍 | 3.00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 | 326,500円 | +6.4% | +2.4% | 1.84% | 15.73倍 | 1.25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 | 620,800円 | +4.4% | +130.3% | 2.45% | 27.73倍 | 2.73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 |
| 日ペイントＨ | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47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 |
| 日本酸素 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム
