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 |
|---|---|---|---|---|---|---|---|
| 2014/05/02 | 5,750 | 5,866 | 5,743 | 5,840 | +14 | +0.2% | 1,104,900 |
| 2014/05/01 | 5,628 | 5,834 | 5,605 | 5,826 | +286 | +5.2% | 1,348,800 |
| 2014/04/30 | 5,539 | 5,630 | 5,430 | 5,540 | +53 | +1% | 1,306,800 |
| 2014/04/28 | 5,525 | 5,543 | 5,463 | 5,487 | -57 | -1% | 700,500 |
| 2014/04/25 | 5,678 | 5,695 | 5,530 | 5,544 | -84 | -1.5% | 766,800 |
| 2014/04/24 | 5,680 | 5,723 | 5,612 | 5,628 | -43 | -0.8% | 663,100 |
| 2014/04/23 | 5,683 | 5,717 | 5,637 | 5,671 | -12 | -0.2% | 691,100 |
| 2014/04/22 | 5,755 | 5,774 | 5,683 | 5,683 | -52 | -0.9% | 830,400 |
| 2014/04/21 | 5,743 | 5,777 | 5,711 | 5,735 | -22 | -0.4% | 267,800 |
| 2014/04/18 | 5,717 | 5,771 | 5,689 | 5,757 | +105 | +1.9% | 531,700 |
| 2014/04/17 | 5,741 | 5,790 | 5,621 | 5,652 | -78 | -1.4% | 899,000 |
| 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 |
2751～
2800
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
