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 |
|---|---|---|---|---|---|---|---|
| 2011/08/23 | 3,595 | 3,600 | 3,560 | 3,575 | +5 | +0.1% | 446,100 |
| 2011/08/22 | 3,525 | 3,600 | 3,525 | 3,570 | +50 | +1.4% | 586,000 |
| 2011/08/19 | 3,525 | 3,555 | 3,500 | 3,520 | -75 | -2.1% | 586,200 |
| 2011/08/18 | 3,590 | 3,610 | 3,580 | 3,595 | +10 | +0.3% | 342,600 |
| 2011/08/17 | 3,580 | 3,605 | 3,545 | 3,585 | +10 | +0.3% | 567,300 |
| 2011/08/16 | 3,555 | 3,585 | 3,535 | 3,575 | +40 | +1.1% | 618,400 |
| 2011/08/15 | 3,560 | 3,565 | 3,510 | 3,535 | +5 | +0.1% | 316,900 |
| 2011/08/12 | 3,565 | 3,565 | 3,485 | 3,530 | -30 | -0.8% | 753,900 |
| 2011/08/11 | 3,465 | 3,560 | 3,440 | 3,560 | +70 | +2% | 925,500 |
| 2011/08/10 | 3,480 | 3,505 | 3,455 | 3,490 | +80 | +2.3% | 797,400 |
| 2011/08/09 | 3,375 | 3,440 | 3,360 | 3,410 | -20 | -0.6% | 1,179,400 |
| 2011/08/08 | 3,440 | 3,520 | 3,420 | 3,430 | -70 | -2% | 707,600 |
| 2011/08/05 | 3,475 | 3,530 | 3,435 | 3,500 | -35 | -1% | 802,200 |
| 2011/08/04 | 3,580 | 3,585 | 3,530 | 3,535 | -30 | -0.8% | 505,500 |
| 2011/08/03 | 3,605 | 3,635 | 3,555 | 3,565 | -40 | -1.1% | 731,100 |
| 2011/08/02 | 3,615 | 3,615 | 3,555 | 3,605 | -10 | -0.3% | 692,600 |
| 2011/08/01 | 3,550 | 3,640 | 3,540 | 3,615 | +135 | +3.9% | 664,900 |
| 2011/07/29 | 3,570 | 3,590 | 3,480 | 3,480 | -95 | -2.7% | 635,300 |
| 2011/07/28 | 3,600 | 3,615 | 3,550 | 3,575 | -20 | -0.6% | 494,100 |
| 2011/07/27 | 3,595 | 3,605 | 3,580 | 3,595 | -20 | -0.6% | 380,900 |
| 2011/07/26 | 3,575 | 3,630 | 3,575 | 3,615 | +30 | +0.8% | 339,400 |
| 2011/07/25 | 3,575 | 3,605 | 3,570 | 3,585 | +35 | +1% | 517,400 |
| 2011/07/22 | 3,585 | 3,590 | 3,540 | 3,550 | -5 | -0.1% | 584,100 |
| 2011/07/21 | 3,585 | 3,595 | 3,540 | 3,555 | -25 | -0.7% | 487,100 |
| 2011/07/20 | 3,635 | 3,635 | 3,565 | 3,580 | -50 | -1.4% | 479,000 |
| 2011/07/19 | 3,610 | 3,635 | 3,590 | 3,630 | +10 | +0.3% | 327,500 |
| 2011/07/15 | 3,585 | 3,620 | 3,580 | 3,620 | +15 | +0.4% | 249,400 |
| 2011/07/14 | 3,595 | 3,630 | 3,585 | 3,605 | -5 | -0.1% | 686,500 |
| 2011/07/13 | 3,490 | 3,635 | 3,485 | 3,610 | +100 | +2.8% | 1,023,500 |
| 2011/07/12 | 3,520 | 3,535 | 3,490 | 3,510 | -45 | -1.3% | 464,400 |
| 2011/07/11 | 3,530 | 3,555 | 3,520 | 3,555 | +25 | +0.7% | 237,700 |
| 2011/07/08 | 3,530 | 3,535 | 3,515 | 3,530 | +30 | +0.9% | 421,500 |
| 2011/07/07 | 3,495 | 3,515 | 3,480 | 3,500 | +5 | +0.1% | 385,900 |
| 2011/07/06 | 3,480 | 3,495 | 3,455 | 3,495 | +5 | +0.1% | 433,900 |
| 2011/07/05 | 3,500 | 3,510 | 3,480 | 3,490 | -15 | -0.4% | 374,700 |
| 2011/07/04 | 3,535 | 3,535 | 3,495 | 3,505 | ±0 | ±0% | 220,300 |
| 2011/07/01 | 3,520 | 3,520 | 3,490 | 3,505 | -5 | -0.1% | 382,200 |
| 2011/06/30 | 3,490 | 3,510 | 3,480 | 3,510 | +15 | +0.4% | 570,300 |
| 2011/06/29 | 3,500 | 3,510 | 3,480 | 3,495 | +10 | +0.3% | 464,400 |
| 2011/06/28 | 3,490 | 3,505 | 3,475 | 3,485 | +20 | +0.6% | 518,700 |
| 2011/06/27 | 3,480 | 3,490 | 3,460 | 3,465 | -25 | -0.7% | 400,300 |
| 2011/06/24 | 3,480 | 3,495 | 3,470 | 3,490 | +20 | +0.6% | 502,600 |
| 2011/06/23 | 3,465 | 3,480 | 3,445 | 3,470 | +5 | +0.1% | 512,300 |
| 2011/06/22 | 3,445 | 3,480 | 3,420 | 3,465 | +15 | +0.4% | 804,400 |
| 2011/06/21 | 3,470 | 3,470 | 3,430 | 3,450 | +5 | +0.1% | 409,100 |
| 2011/06/20 | 3,415 | 3,460 | 3,410 | 3,445 | +45 | +1.3% | 843,300 |
| 2011/06/17 | 3,375 | 3,420 | 3,375 | 3,400 | +25 | +0.7% | 507,600 |
| 2011/06/16 | 3,390 | 3,395 | 3,365 | 3,375 | -25 | -0.7% | 488,200 |
| 2011/06/15 | 3,370 | 3,410 | 3,355 | 3,400 | +40 | +1.2% | 620,200 |
| 2011/06/14 | 3,370 | 3,380 | 3,350 | 3,360 | -15 | -0.4% | 393,200 |
3201～
3250
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
