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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 4,800 | 4,835 | 4,785 | 4,825 | +55 | +1.2% | 910,000 |
| 2013/01/24 | 4,900 | 4,935 | 4,750 | 4,770 | -15 | -0.3% | 1,626,900 |
| 2013/01/23 | 4,750 | 4,800 | 4,730 | 4,785 | +10 | +0.2% | 682,200 |
| 2013/01/22 | 4,845 | 4,845 | 4,745 | 4,775 | -45 | -0.9% | 673,700 |
| 2013/01/21 | 4,865 | 4,900 | 4,805 | 4,820 | -25 | -0.5% | 965,600 |
| 2013/01/18 | 4,795 | 4,845 | 4,765 | 4,845 | +70 | +1.5% | 777,300 |
| 2013/01/17 | 4,720 | 4,785 | 4,720 | 4,775 | +75 | +1.6% | 1,002,300 |
| 2013/01/16 | 4,780 | 4,805 | 4,645 | 4,700 | -60 | -1.3% | 1,127,800 |
| 2013/01/15 | 4,700 | 4,770 | 4,680 | 4,760 | +80 | +1.7% | 872,800 |
| 2013/01/11 | 4,650 | 4,685 | 4,620 | 4,680 | +45 | +1% | 600,200 |
| 2013/01/10 | 4,580 | 4,640 | 4,575 | 4,635 | +20 | +0.4% | 505,200 |
| 2013/01/09 | 4,600 | 4,635 | 4,555 | 4,615 | +20 | +0.4% | 563,700 |
| 2013/01/08 | 4,610 | 4,640 | 4,555 | 4,595 | -10 | -0.2% | 670,600 |
| 2013/01/07 | 4,535 | 4,625 | 4,535 | 4,605 | +75 | +1.7% | 734,300 |
| 2013/01/04 | 4,550 | 4,575 | 4,500 | 4,530 | +35 | +0.8% | 783,000 |
| 2012/12/28 | 4,520 | 4,525 | 4,490 | 4,495 | ±0 | ±0% | 455,900 |
| 2012/12/27 | 4,465 | 4,510 | 4,450 | 4,495 | +45 | +1% | 682,000 |
| 2012/12/26 | 4,450 | 4,460 | 4,405 | 4,450 | +10 | +0.2% | 419,800 |
| 2012/12/25 | 4,480 | 4,480 | 4,425 | 4,440 | +20 | +0.5% | 290,700 |
| 2012/12/21 | 4,460 | 4,475 | 4,415 | 4,420 | -10 | -0.2% | 944,600 |
| 2012/12/20 | 4,445 | 4,530 | 4,425 | 4,430 | +20 | +0.5% | 1,285,600 |
| 2012/12/19 | 4,400 | 4,415 | 4,380 | 4,410 | +10 | +0.2% | 742,000 |
| 2012/12/18 | 4,395 | 4,420 | 4,360 | 4,400 | +5 | +0.1% | 940,400 |
| 2012/12/17 | 4,375 | 4,400 | 4,355 | 4,395 | +50 | +1.2% | 540,000 |
| 2012/12/14 | 4,325 | 4,365 | 4,325 | 4,345 | +20 | +0.5% | 814,000 |
| 2012/12/13 | 4,400 | 4,400 | 4,280 | 4,325 | -85 | -1.9% | 1,186,400 |
| 2012/12/12 | 4,405 | 4,415 | 4,385 | 4,410 | +10 | +0.2% | 541,500 |
| 2012/12/11 | 4,410 | 4,415 | 4,395 | 4,400 | -30 | -0.7% | 350,800 |
| 2012/12/10 | 4,450 | 4,450 | 4,410 | 4,430 | +25 | +0.6% | 1,022,300 |
| 2012/12/07 | 4,385 | 4,440 | 4,370 | 4,405 | +60 | +1.4% | 1,278,300 |
| 2012/12/06 | 4,305 | 4,370 | 4,300 | 4,345 | +65 | +1.5% | 1,071,100 |
| 2012/12/05 | 4,240 | 4,290 | 4,240 | 4,280 | +45 | +1.1% | 605,200 |
| 2012/12/04 | 4,195 | 4,250 | 4,185 | 4,235 | +55 | +1.3% | 807,900 |
| 2012/12/03 | 4,200 | 4,210 | 4,170 | 4,180 | -30 | -0.7% | 705,700 |
| 2012/11/30 | 4,230 | 4,255 | 4,205 | 4,210 | -20 | -0.5% | 785,600 |
| 2012/11/29 | 4,215 | 4,245 | 4,200 | 4,230 | +50 | +1.2% | 814,900 |
| 2012/11/28 | 4,150 | 4,215 | 4,140 | 4,180 | +15 | +0.4% | 712,000 |
| 2012/11/27 | 4,145 | 4,190 | 4,135 | 4,165 | +20 | +0.5% | 865,000 |
| 2012/11/26 | 4,080 | 4,185 | 4,035 | 4,145 | -5 | -0.1% | 917,200 |
| 2012/11/22 | 4,190 | 4,190 | 4,135 | 4,150 | -15 | -0.4% | 510,200 |
| 2012/11/21 | 4,165 | 4,165 | 4,110 | 4,165 | -20 | -0.5% | 839,100 |
| 2012/11/20 | 4,195 | 4,195 | 4,155 | 4,185 | +20 | +0.5% | 505,100 |
| 2012/11/19 | 4,220 | 4,235 | 4,155 | 4,165 | -30 | -0.7% | 717,000 |
| 2012/11/16 | 4,255 | 4,270 | 4,170 | 4,195 | +25 | +0.6% | 980,400 |
| 2012/11/15 | 4,210 | 4,210 | 4,150 | 4,170 | -25 | -0.6% | 637,500 |
| 2012/11/14 | 4,205 | 4,220 | 4,195 | 4,195 | +5 | +0.1% | 426,700 |
| 2012/11/13 | 4,190 | 4,255 | 4,170 | 4,190 | +50 | +1.2% | 1,006,200 |
| 2012/11/12 | 4,105 | 4,165 | 4,085 | 4,140 | +5 | +0.1% | 658,300 |
| 2012/11/09 | 4,145 | 4,160 | 4,115 | 4,135 | -25 | -0.6% | 744,100 |
| 2012/11/08 | 4,165 | 4,200 | 4,155 | 4,160 | -5 | -0.1% | 592,200 |
2851～
2900
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 | 513,200円 | +6.8% | +8.8% | 0.86% | 33.44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 | 379,800円 | +6.4% | +4.0% | 1.58% | 18.30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 | 689,500円 | +4.4% | +130.3% | 2.20% | 30.79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 | 542,400円 | +3.6% | +2.2% | 0.88% | 22.37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 | 86,900円 | +10.9% | +7.7% | 1.73% | 16.46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
