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 |
|---|---|---|---|---|---|---|---|
| 2013/04/09 | 5,980 | 6,040 | 5,920 | 6,010 | +100 | +1.7% | 944,400 |
| 2013/04/08 | 5,900 | 5,980 | 5,760 | 5,910 | +210 | +3.7% | 873,300 |
| 2013/04/05 | 5,600 | 5,750 | 5,560 | 5,700 | +150 | +2.7% | 1,217,200 |
| 2013/04/04 | 5,460 | 5,550 | 5,410 | 5,550 | +90 | +1.6% | 716,000 |
| 2013/04/03 | 5,420 | 5,500 | 5,390 | 5,460 | +120 | +2.2% | 992,200 |
| 2013/04/02 | 5,360 | 5,390 | 5,250 | 5,340 | -50 | -0.9% | 703,200 |
| 2013/04/01 | 5,540 | 5,550 | 5,370 | 5,390 | -180 | -3.2% | 639,800 |
| 2013/03/29 | 5,440 | 5,570 | 5,370 | 5,570 | +200 | +3.7% | 1,366,600 |
| 2013/03/28 | 5,540 | 5,540 | 5,350 | 5,370 | -160 | -2.9% | 1,023,800 |
| 2013/03/27 | 5,500 | 5,560 | 5,490 | 5,530 | +30 | +0.5% | 621,500 |
| 2013/03/26 | 5,480 | 5,540 | 5,420 | 5,500 | +40 | +0.7% | 744,300 |
| 2013/03/25 | 5,500 | 5,500 | 5,440 | 5,460 | +10 | +0.2% | 522,200 |
| 2013/03/22 | 5,490 | 5,510 | 5,410 | 5,450 | -30 | -0.5% | 1,290,400 |
| 2013/03/21 | 5,440 | 5,490 | 5,420 | 5,480 | +130 | +2.4% | 759,600 |
| 2013/03/19 | 5,410 | 5,440 | 5,340 | 5,350 | -70 | -1.3% | 828,200 |
| 2013/03/18 | 5,460 | 5,470 | 5,400 | 5,420 | -60 | -1.1% | 546,300 |
| 2013/03/15 | 5,470 | 5,520 | 5,450 | 5,480 | +10 | +0.2% | 880,700 |
| 2013/03/14 | 5,450 | 5,480 | 5,420 | 5,470 | +70 | +1.3% | 606,900 |
| 2013/03/13 | 5,450 | 5,490 | 5,400 | 5,400 | -50 | -0.9% | 920,100 |
| 2013/03/12 | 5,570 | 5,570 | 5,440 | 5,450 | -120 | -2.2% | 1,341,200 |
| 2013/03/11 | 5,550 | 5,630 | 5,540 | 5,570 | +50 | +0.9% | 1,653,200 |
| 2013/03/08 | 5,510 | 5,530 | 5,470 | 5,520 | +40 | +0.7% | 1,313,200 |
| 2013/03/07 | 5,520 | 5,520 | 5,460 | 5,480 | -20 | -0.4% | 861,000 |
| 2013/03/06 | 5,490 | 5,520 | 5,430 | 5,500 | +30 | +0.5% | 854,300 |
| 2013/03/05 | 5,520 | 5,520 | 5,460 | 5,470 | -40 | -0.7% | 673,000 |
| 2013/03/04 | 5,480 | 5,580 | 5,450 | 5,510 | +40 | +0.7% | 1,012,500 |
| 2013/03/01 | 5,370 | 5,480 | 5,350 | 5,470 | +100 | +1.9% | 750,100 |
| 2013/02/28 | 5,340 | 5,410 | 5,330 | 5,370 | +50 | +0.9% | 647,500 |
| 2013/02/27 | 5,410 | 5,410 | 5,320 | 5,320 | -100 | -1.8% | 599,300 |
| 2013/02/26 | 5,360 | 5,420 | 5,330 | 5,420 | +20 | +0.4% | 652,400 |
| 2013/02/25 | 5,410 | 5,450 | 5,380 | 5,400 | +10 | +0.2% | 730,400 |
| 2013/02/22 | 5,350 | 5,430 | 5,320 | 5,390 | ±0 | ±0% | 1,072,900 |
| 2013/02/21 | 5,490 | 5,490 | 5,320 | 5,390 | -100 | -1.8% | 987,900 |
| 2013/02/20 | 5,560 | 5,590 | 5,460 | 5,490 | -30 | -0.5% | 751,600 |
| 2013/02/19 | 5,390 | 5,620 | 5,360 | 5,520 | +120 | +2.2% | 1,428,500 |
| 2013/02/18 | 5,310 | 5,430 | 5,270 | 5,400 | +100 | +1.9% | 921,700 |
| 2013/02/15 | 5,330 | 5,360 | 5,260 | 5,300 | ±0 | ±0% | 842,800 |
| 2013/02/14 | 5,150 | 5,340 | 5,150 | 5,300 | +170 | +3.3% | 1,186,500 |
| 2013/02/13 | 5,210 | 5,220 | 5,120 | 5,130 | -40 | -0.8% | 541,700 |
| 2013/02/12 | 5,090 | 5,220 | 5,080 | 5,170 | +120 | +2.4% | 928,900 |
| 2013/02/08 | 5,080 | 5,090 | 5,020 | 5,050 | -20 | -0.4% | 731,100 |
| 2013/02/07 | 5,040 | 5,090 | 5,030 | 5,070 | +50 | +1% | 912,100 |
| 2013/02/06 | 5,000 | 5,030 | 4,975 | 5,020 | +65 | +1.3% | 1,091,900 |
| 2013/02/05 | 4,925 | 4,985 | 4,905 | 4,955 | +50 | +1% | 1,414,100 |
| 2013/02/04 | 4,940 | 4,970 | 4,900 | 4,905 | +55 | +1.1% | 977,300 |
| 2013/02/01 | 4,890 | 4,910 | 4,830 | 4,850 | ±0 | ±0% | 944,000 |
| 2013/01/31 | 4,795 | 4,895 | 4,790 | 4,850 | +85 | +1.8% | 1,121,500 |
| 2013/01/30 | 4,750 | 4,785 | 4,720 | 4,765 | +35 | +0.7% | 755,800 |
| 2013/01/29 | 4,775 | 4,780 | 4,710 | 4,730 | -35 | -0.7% | 755,600 |
| 2013/01/28 | 4,830 | 4,830 | 4,765 | 4,765 | -60 | -1.2% | 693,600 |
2801～
2850
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 | 512,800円 | +6.8% | +8.8% | 0.86% | 33.41倍 | 4.01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 | 380,100円 | +6.4% | +4.0% | 1.58% | 18.32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 | 688,300円 | +4.4% | +130.3% | 2.21% | 30.74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 | 542,900円 | +3.6% | +2.2% | 0.88% | 22.39倍 | 2.57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 | 86,500円 | +10.9% | +7.7% | 1.73% | 16.39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
