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 |
|---|---|---|---|---|---|---|---|
| 2011/11/07 | 3,670 | 3,680 | 3,630 | 3,650 | -15 | -0.4% | 463,700 |
| 2011/11/04 | 3,665 | 3,675 | 3,620 | 3,665 | +20 | +0.5% | 763,100 |
| 2011/11/02 | 3,630 | 3,665 | 3,595 | 3,645 | +60 | +1.7% | 1,233,300 |
| 2011/11/01 | 3,560 | 3,600 | 3,535 | 3,585 | +65 | +1.8% | 705,900 |
| 2011/10/31 | 3,550 | 3,555 | 3,505 | 3,520 | -10 | -0.3% | 713,900 |
| 2011/10/28 | 3,530 | 3,545 | 3,485 | 3,530 | +20 | +0.6% | 552,700 |
| 2011/10/27 | 3,495 | 3,515 | 3,470 | 3,510 | +20 | +0.6% | 407,100 |
| 2011/10/26 | 3,460 | 3,505 | 3,410 | 3,490 | +35 | +1% | 573,800 |
| 2011/10/25 | 3,510 | 3,515 | 3,455 | 3,455 | -50 | -1.4% | 549,100 |
| 2011/10/24 | 3,525 | 3,540 | 3,500 | 3,505 | -10 | -0.3% | 265,300 |
| 2011/10/21 | 3,540 | 3,560 | 3,515 | 3,515 | -35 | -1% | 181,400 |
| 2011/10/20 | 3,555 | 3,560 | 3,530 | 3,550 | -15 | -0.4% | 235,200 |
| 2011/10/19 | 3,570 | 3,590 | 3,540 | 3,565 | +10 | +0.3% | 472,500 |
| 2011/10/18 | 3,545 | 3,565 | 3,530 | 3,555 | -30 | -0.8% | 509,000 |
| 2011/10/17 | 3,560 | 3,585 | 3,535 | 3,585 | +45 | +1.3% | 495,200 |
| 2011/10/14 | 3,535 | 3,565 | 3,530 | 3,540 | -15 | -0.4% | 481,600 |
| 2011/10/13 | 3,540 | 3,565 | 3,510 | 3,555 | +45 | +1.3% | 745,600 |
| 2011/10/12 | 3,470 | 3,540 | 3,465 | 3,510 | +40 | +1.2% | 667,700 |
| 2011/10/11 | 3,560 | 3,615 | 3,450 | 3,470 | -120 | -3.3% | 1,799,600 |
| 2011/10/07 | 3,630 | 3,630 | 3,590 | 3,590 | -25 | -0.7% | 392,500 |
| 2011/10/06 | 3,610 | 3,630 | 3,580 | 3,615 | +5 | +0.1% | 375,500 |
| 2011/10/05 | 3,660 | 3,660 | 3,585 | 3,610 | -40 | -1.1% | 696,400 |
| 2011/10/04 | 3,680 | 3,720 | 3,635 | 3,650 | -40 | -1.1% | 1,014,700 |
| 2011/10/03 | 3,720 | 3,735 | 3,655 | 3,690 | -35 | -0.9% | 923,100 |
| 2011/09/30 | 3,780 | 3,780 | 3,710 | 3,725 | -95 | -2.5% | 1,045,300 |
| 2011/09/29 | 3,695 | 3,820 | 3,690 | 3,820 | +145 | +3.9% | 1,023,300 |
| 2011/09/28 | 3,660 | 3,685 | 3,625 | 3,675 | +20 | +0.5% | 658,700 |
| 2011/09/27 | 3,605 | 3,655 | 3,575 | 3,655 | +45 | +1.2% | 660,800 |
| 2011/09/26 | 3,605 | 3,650 | 3,550 | 3,610 | +10 | +0.3% | 644,200 |
| 2011/09/22 | 3,630 | 3,660 | 3,570 | 3,600 | -50 | -1.4% | 600,600 |
| 2011/09/21 | 3,610 | 3,660 | 3,590 | 3,650 | +60 | +1.7% | 523,000 |
| 2011/09/20 | 3,660 | 3,665 | 3,590 | 3,590 | -75 | -2% | 515,900 |
| 2011/09/16 | 3,615 | 3,685 | 3,590 | 3,665 | +55 | +1.5% | 595,900 |
| 2011/09/15 | 3,620 | 3,625 | 3,595 | 3,610 | ±0 | ±0% | 352,200 |
| 2011/09/14 | 3,585 | 3,620 | 3,580 | 3,610 | +25 | +0.7% | 373,600 |
| 2011/09/13 | 3,630 | 3,630 | 3,565 | 3,585 | -30 | -0.8% | 620,100 |
| 2011/09/12 | 3,605 | 3,630 | 3,600 | 3,615 | -5 | -0.1% | 698,600 |
| 2011/09/09 | 3,600 | 3,635 | 3,595 | 3,620 | +5 | +0.1% | 679,100 |
| 2011/09/08 | 3,600 | 3,620 | 3,580 | 3,615 | +30 | +0.8% | 534,800 |
| 2011/09/07 | 3,560 | 3,595 | 3,560 | 3,585 | ±0 | ±0% | 307,400 |
| 2011/09/06 | 3,585 | 3,605 | 3,570 | 3,585 | +5 | +0.1% | 556,900 |
| 2011/09/05 | 3,555 | 3,585 | 3,555 | 3,580 | +5 | +0.1% | 285,100 |
| 2011/09/02 | 3,595 | 3,605 | 3,560 | 3,575 | +25 | +0.7% | 729,900 |
| 2011/09/01 | 3,625 | 3,625 | 3,535 | 3,550 | -70 | -1.9% | 846,000 |
| 2011/08/31 | 3,550 | 3,635 | 3,545 | 3,620 | +75 | +2.1% | 832,700 |
| 2011/08/30 | 3,550 | 3,575 | 3,530 | 3,545 | +65 | +1.9% | 519,000 |
| 2011/08/29 | 3,435 | 3,485 | 3,415 | 3,480 | +55 | +1.6% | 422,000 |
| 2011/08/26 | 3,420 | 3,440 | 3,415 | 3,425 | +10 | +0.3% | 441,200 |
| 2011/08/25 | 3,480 | 3,515 | 3,400 | 3,415 | -20 | -0.6% | 863,200 |
| 2011/08/24 | 3,595 | 3,595 | 3,415 | 3,435 | -140 | -3.9% | 1,232,500 |
3151～
3200
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 | 513,700円 | +6.8% | +8.8% | 0.86% | 33.47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 | 376,600円 | +6.4% | +4.0% | 1.59% | 18.15倍 | 1.43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 | 691,000円 | +4.4% | +130.3% | 2.20% | 30.86倍 | 3.04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 | 536,700円 | +3.6% | +2.2% | 0.89% | 22.13倍 | 2.54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 | 86,600円 | +10.9% | +7.7% | 1.73% | 16.40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
