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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 5,450 | 5,600 | 5,440 | 5,580 | +60 | +1.1% | 1,272,400 |
| 2013/06/20 | 5,670 | 5,690 | 5,500 | 5,520 | -210 | -3.7% | 909,300 |
| 2013/06/19 | 5,760 | 5,770 | 5,690 | 5,730 | +70 | +1.2% | 462,300 |
| 2013/06/18 | 5,750 | 5,800 | 5,650 | 5,660 | -110 | -1.9% | 561,500 |
| 2013/06/17 | 5,660 | 5,770 | 5,620 | 5,770 | +110 | +1.9% | 844,600 |
| 2013/06/14 | 5,660 | 5,750 | 5,600 | 5,660 | +70 | +1.3% | 1,053,500 |
| 2013/06/13 | 5,600 | 5,630 | 5,440 | 5,590 | -110 | -1.9% | 1,358,400 |
| 2013/06/12 | 5,720 | 5,730 | 5,630 | 5,700 | -120 | -2.1% | 930,800 |
| 2013/06/11 | 5,850 | 5,900 | 5,770 | 5,820 | -110 | -1.9% | 686,500 |
| 2013/06/10 | 5,900 | 5,970 | 5,840 | 5,930 | +180 | +3.1% | 641,300 |
| 2013/06/07 | 5,690 | 5,810 | 5,680 | 5,750 | -70 | -1.2% | 913,400 |
| 2013/06/06 | 5,740 | 5,940 | 5,650 | 5,820 | -10 | -0.2% | 1,059,900 |
| 2013/06/05 | 5,890 | 6,090 | 5,790 | 5,830 | +80 | +1.4% | 997,000 |
| 2013/06/04 | 5,650 | 5,780 | 5,600 | 5,750 | +90 | +1.6% | 717,200 |
| 2013/06/03 | 5,630 | 5,760 | 5,600 | 5,660 | -20 | -0.4% | 677,600 |
| 2013/05/31 | 5,930 | 5,980 | 5,680 | 5,680 | -190 | -3.2% | 1,204,600 |
| 2013/05/30 | 6,050 | 6,080 | 5,830 | 5,870 | -210 | -3.5% | 793,400 |
| 2013/05/29 | 6,000 | 6,130 | 5,940 | 6,080 | +200 | +3.4% | 804,900 |
| 2013/05/28 | 5,950 | 6,000 | 5,820 | 5,880 | -170 | -2.8% | 817,900 |
| 2013/05/27 | 5,910 | 6,150 | 5,810 | 6,050 | -10 | -0.2% | 755,300 |
| 2013/05/24 | 6,100 | 6,280 | 5,830 | 6,060 | -20 | -0.3% | 1,426,500 |
| 2013/05/23 | 6,320 | 6,380 | 6,080 | 6,080 | -280 | -4.4% | 1,202,100 |
| 2013/05/22 | 6,420 | 6,430 | 6,320 | 6,360 | -10 | -0.2% | 705,000 |
| 2013/05/21 | 6,460 | 6,480 | 6,370 | 6,370 | -100 | -1.5% | 394,700 |
| 2013/05/20 | 6,490 | 6,500 | 6,430 | 6,470 | +50 | +0.8% | 402,300 |
| 2013/05/17 | 6,580 | 6,600 | 6,420 | 6,420 | -150 | -2.3% | 677,600 |
| 2013/05/16 | 6,530 | 6,650 | 6,470 | 6,570 | +80 | +1.2% | 960,500 |
| 2013/05/15 | 6,250 | 6,520 | 6,240 | 6,490 | +280 | +4.5% | 1,420,600 |
| 2013/05/14 | 6,200 | 6,240 | 6,180 | 6,210 | +30 | +0.5% | 508,200 |
| 2013/05/13 | 6,210 | 6,230 | 6,180 | 6,180 | -20 | -0.3% | 606,600 |
| 2013/05/10 | 6,240 | 6,250 | 6,180 | 6,200 | +10 | +0.2% | 623,000 |
| 2013/05/09 | 6,260 | 6,270 | 6,160 | 6,190 | -60 | -1% | 510,900 |
| 2013/05/08 | 6,240 | 6,290 | 6,230 | 6,250 | +10 | +0.2% | 483,200 |
| 2013/05/07 | 6,290 | 6,330 | 6,200 | 6,240 | +70 | +1.1% | 744,500 |
| 2013/05/02 | 6,130 | 6,220 | 6,120 | 6,170 | -20 | -0.3% | 574,600 |
| 2013/05/01 | 6,300 | 6,300 | 6,180 | 6,190 | -110 | -1.7% | 594,900 |
| 2013/04/30 | 6,300 | 6,400 | 6,140 | 6,300 | +190 | +3.1% | 1,997,000 |
| 2013/04/26 | 6,070 | 6,150 | 6,040 | 6,110 | +100 | +1.7% | 865,400 |
| 2013/04/25 | 6,060 | 6,080 | 6,010 | 6,010 | -30 | -0.5% | 638,200 |
| 2013/04/24 | 6,130 | 6,130 | 6,020 | 6,040 | -100 | -1.6% | 965,500 |
| 2013/04/23 | 6,070 | 6,150 | 6,030 | 6,140 | +40 | +0.7% | 482,300 |
| 2013/04/22 | 6,150 | 6,160 | 6,090 | 6,100 | +30 | +0.5% | 481,800 |
| 2013/04/19 | 6,150 | 6,150 | 6,020 | 6,070 | -40 | -0.7% | 544,300 |
| 2013/04/18 | 6,190 | 6,190 | 6,110 | 6,110 | -60 | -1% | 562,900 |
| 2013/04/17 | 6,140 | 6,230 | 6,120 | 6,170 | +130 | +2.2% | 747,800 |
| 2013/04/16 | 6,020 | 6,090 | 5,980 | 6,040 | -70 | -1.1% | 661,100 |
| 2013/04/15 | 6,110 | 6,200 | 6,090 | 6,110 | -90 | -1.5% | 617,400 |
| 2013/04/12 | 6,260 | 6,270 | 6,090 | 6,200 | -30 | -0.5% | 882,600 |
| 2013/04/11 | 6,260 | 6,320 | 6,140 | 6,230 | +130 | +2.1% | 721,500 |
| 2013/04/10 | 6,030 | 6,430 | 6,030 | 6,100 | +90 | +1.5% | 2,254,200 |
2751～
2800
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 | 513,500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 | 380,400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 | 688,500円 | +4.4% | +130.3% | 2.21% | 30.75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 | 545,100円 | +3.6% | +2.2% | 0.88% | 22.48倍 | 2.58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 | 86,700円 | +10.9% | +7.7% | 1.73% | 16.42倍 | 1.27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
