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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 5,370 | 5,390 | 5,300 | 5,380 | -40 | -0.7% | 636,900 |
| 2013/08/21 | 5,460 | 5,550 | 5,290 | 5,420 | +20 | +0.4% | 624,600 |
| 2013/08/20 | 5,570 | 5,570 | 5,400 | 5,400 | -200 | -3.6% | 646,600 |
| 2013/08/19 | 5,520 | 5,620 | 5,520 | 5,600 | +70 | +1.3% | 466,800 |
| 2013/08/16 | 5,480 | 5,540 | 5,430 | 5,530 | -20 | -0.4% | 534,400 |
| 2013/08/15 | 5,490 | 5,570 | 5,460 | 5,550 | +30 | +0.5% | 644,200 |
| 2013/08/14 | 5,470 | 5,520 | 5,420 | 5,520 | +80 | +1.5% | 496,400 |
| 2013/08/13 | 5,350 | 5,450 | 5,350 | 5,440 | +130 | +2.4% | 498,100 |
| 2013/08/12 | 5,290 | 5,360 | 5,260 | 5,310 | -30 | -0.6% | 719,900 |
| 2013/08/09 | 5,250 | 5,410 | 5,240 | 5,340 | +130 | +2.5% | 946,600 |
| 2013/08/08 | 5,270 | 5,340 | 5,190 | 5,210 | -200 | -3.7% | 1,111,900 |
| 2013/08/07 | 5,460 | 5,520 | 5,410 | 5,410 | -190 | -3.4% | 632,400 |
| 2013/08/06 | 5,570 | 5,600 | 5,470 | 5,600 | +40 | +0.7% | 754,100 |
| 2013/08/05 | 5,470 | 5,650 | 5,470 | 5,560 | +20 | +0.4% | 1,287,500 |
| 2013/08/02 | 5,390 | 5,550 | 5,310 | 5,540 | +220 | +4.1% | 1,384,800 |
| 2013/08/01 | 5,220 | 5,350 | 5,200 | 5,320 | +100 | +1.9% | 1,053,200 |
| 2013/07/31 | 5,380 | 5,400 | 5,220 | 5,220 | -250 | -4.6% | 1,027,000 |
| 2013/07/30 | 5,380 | 5,480 | 5,300 | 5,470 | +140 | +2.6% | 913,300 |
| 2013/07/29 | 5,320 | 5,380 | 5,170 | 5,330 | -50 | -0.9% | 926,800 |
| 2013/07/26 | 5,480 | 5,500 | 5,360 | 5,380 | -250 | -4.4% | 1,271,200 |
| 2013/07/25 | 5,650 | 5,650 | 5,500 | 5,630 | -10 | -0.2% | 719,500 |
| 2013/07/24 | 5,760 | 5,760 | 5,630 | 5,640 | -120 | -2.1% | 729,500 |
| 2013/07/23 | 5,660 | 5,770 | 5,650 | 5,760 | +80 | +1.4% | 465,200 |
| 2013/07/22 | 5,760 | 5,760 | 5,650 | 5,680 | -40 | -0.7% | 519,700 |
| 2013/07/19 | 5,750 | 5,780 | 5,630 | 5,720 | +30 | +0.5% | 1,063,100 |
| 2013/07/18 | 5,530 | 5,700 | 5,510 | 5,690 | +210 | +3.8% | 1,157,100 |
| 2013/07/17 | 5,530 | 5,590 | 5,460 | 5,480 | -20 | -0.4% | 873,300 |
| 2013/07/16 | 5,500 | 5,500 | 5,450 | 5,500 | +10 | +0.2% | 754,200 |
| 2013/07/12 | 5,480 | 5,530 | 5,450 | 5,490 | ±0 | ±0% | 687,500 |
| 2013/07/11 | 5,430 | 5,520 | 5,400 | 5,490 | +60 | +1.1% | 1,198,000 |
| 2013/07/10 | 5,480 | 5,480 | 5,390 | 5,430 | -10 | -0.2% | 1,232,700 |
| 2013/07/09 | 5,520 | 5,550 | 5,430 | 5,440 | -70 | -1.3% | 1,012,700 |
| 2013/07/08 | 5,610 | 5,620 | 5,510 | 5,510 | -30 | -0.5% | 555,500 |
| 2013/07/05 | 5,570 | 5,600 | 5,490 | 5,540 | -30 | -0.5% | 588,600 |
| 2013/07/04 | 5,670 | 5,690 | 5,560 | 5,570 | -130 | -2.3% | 502,000 |
| 2013/07/03 | 5,700 | 5,710 | 5,650 | 5,700 | +20 | +0.4% | 541,400 |
| 2013/07/02 | 5,700 | 5,720 | 5,610 | 5,680 | ±0 | ±0% | 823,600 |
| 2013/07/01 | 5,630 | 5,680 | 5,600 | 5,680 | +70 | +1.2% | 768,000 |
| 2013/06/28 | 5,610 | 5,620 | 5,520 | 5,610 | +50 | +0.9% | 1,150,900 |
| 2013/06/27 | 5,440 | 5,570 | 5,380 | 5,560 | +180 | +3.3% | 739,800 |
| 2013/06/26 | 5,510 | 5,520 | 5,370 | 5,380 | -30 | -0.6% | 909,600 |
| 2013/06/25 | 5,560 | 5,560 | 5,350 | 5,410 | -170 | -3% | 890,800 |
| 2013/06/24 | 5,660 | 5,690 | 5,550 | 5,580 | ±0 | ±0% | 684,600 |
| 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 |
2751～
2800
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
