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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 3,845 | 3,845 | 3,785 | 3,795 | -45 | -1.2% | 381,700 |
| 2012/01/11 | 3,875 | 3,890 | 3,820 | 3,840 | -10 | -0.3% | 601,100 |
| 2012/01/10 | 3,895 | 3,950 | 3,845 | 3,850 | +5 | +0.1% | 558,300 |
| 2012/01/06 | 3,810 | 3,850 | 3,810 | 3,845 | +40 | +1.1% | 548,700 |
| 2012/01/05 | 3,835 | 3,855 | 3,805 | 3,805 | -55 | -1.4% | 470,400 |
| 2012/01/04 | 3,865 | 3,890 | 3,830 | 3,860 | +65 | +1.7% | 720,400 |
| 2011/12/30 | 3,770 | 3,795 | 3,745 | 3,795 | +40 | +1.1% | 337,900 |
| 2011/12/29 | 3,755 | 3,770 | 3,735 | 3,755 | ±0 | ±0% | 228,000 |
| 2011/12/28 | 3,750 | 3,760 | 3,730 | 3,755 | -5 | -0.1% | 209,200 |
| 2011/12/27 | 3,745 | 3,770 | 3,740 | 3,760 | +5 | +0.1% | 163,700 |
| 2011/12/26 | 3,760 | 3,780 | 3,730 | 3,755 | -15 | -0.4% | 288,800 |
| 2011/12/22 | 3,760 | 3,790 | 3,750 | 3,770 | +15 | +0.4% | 434,200 |
| 2011/12/21 | 3,750 | 3,760 | 3,720 | 3,755 | -10 | -0.3% | 536,800 |
| 2011/12/20 | 3,710 | 3,775 | 3,700 | 3,765 | +70 | +1.9% | 740,300 |
| 2011/12/19 | 3,610 | 3,710 | 3,605 | 3,695 | +70 | +1.9% | 739,000 |
| 2011/12/16 | 3,650 | 3,650 | 3,605 | 3,625 | -5 | -0.1% | 509,400 |
| 2011/12/15 | 3,590 | 3,645 | 3,590 | 3,630 | +35 | +1% | 502,200 |
| 2011/12/14 | 3,605 | 3,625 | 3,580 | 3,595 | -10 | -0.3% | 594,000 |
| 2011/12/13 | 3,635 | 3,660 | 3,595 | 3,605 | -55 | -1.5% | 655,500 |
| 2011/12/12 | 3,650 | 3,665 | 3,625 | 3,660 | +20 | +0.5% | 321,400 |
| 2011/12/09 | 3,690 | 3,700 | 3,625 | 3,640 | -45 | -1.2% | 612,600 |
| 2011/12/08 | 3,655 | 3,720 | 3,645 | 3,685 | +5 | +0.1% | 750,700 |
| 2011/12/07 | 3,630 | 3,680 | 3,625 | 3,680 | +70 | +1.9% | 475,400 |
| 2011/12/06 | 3,625 | 3,660 | 3,610 | 3,610 | -25 | -0.7% | 311,700 |
| 2011/12/05 | 3,660 | 3,680 | 3,625 | 3,635 | -25 | -0.7% | 320,600 |
| 2011/12/02 | 3,670 | 3,675 | 3,630 | 3,660 | -15 | -0.4% | 464,500 |
| 2011/12/01 | 3,680 | 3,700 | 3,660 | 3,675 | +30 | +0.8% | 577,200 |
| 2011/11/30 | 3,645 | 3,690 | 3,625 | 3,645 | -10 | -0.3% | 740,600 |
| 2011/11/29 | 3,610 | 3,670 | 3,540 | 3,655 | +45 | +1.2% | 712,000 |
| 2011/11/28 | 3,660 | 3,660 | 3,605 | 3,610 | -30 | -0.8% | 529,400 |
| 2011/11/25 | 3,680 | 3,695 | 3,630 | 3,640 | +15 | +0.4% | 655,800 |
| 2011/11/24 | 3,630 | 3,665 | 3,565 | 3,625 | ±0 | ±0% | 726,400 |
| 2011/11/22 | 3,680 | 3,700 | 3,615 | 3,625 | -80 | -2.2% | 448,800 |
| 2011/11/21 | 3,705 | 3,715 | 3,685 | 3,705 | +25 | +0.7% | 226,900 |
| 2011/11/18 | 3,680 | 3,705 | 3,660 | 3,680 | +5 | +0.1% | 468,500 |
| 2011/11/17 | 3,690 | 3,700 | 3,650 | 3,675 | -35 | -0.9% | 486,200 |
| 2011/11/16 | 3,715 | 3,720 | 3,675 | 3,710 | +5 | +0.1% | 382,100 |
| 2011/11/15 | 3,720 | 3,735 | 3,690 | 3,705 | -15 | -0.4% | 426,000 |
| 2011/11/14 | 3,705 | 3,735 | 3,660 | 3,720 | +35 | +0.9% | 603,000 |
| 2011/11/11 | 3,695 | 3,710 | 3,660 | 3,685 | -15 | -0.4% | 601,100 |
| 2011/11/10 | 3,675 | 3,725 | 3,660 | 3,700 | ±0 | ±0% | 886,500 |
| 2011/11/09 | 3,660 | 3,720 | 3,635 | 3,700 | +45 | +1.2% | 555,000 |
| 2011/11/08 | 3,650 | 3,665 | 3,630 | 3,655 | +5 | +0.1% | 553,300 |
| 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 |
3151～
3200
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
