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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 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 |
| 2011/06/13 | 3,330 | 3,380 | 3,330 | 3,375 | +30 | +0.9% | 252,300 |
| 2011/06/10 | 3,380 | 3,385 | 3,345 | 3,345 | -25 | -0.7% | 594,500 |
| 2011/06/09 | 3,300 | 3,375 | 3,300 | 3,370 | +40 | +1.2% | 463,900 |
| 2011/06/08 | 3,350 | 3,350 | 3,310 | 3,330 | -20 | -0.6% | 251,800 |
| 2011/06/07 | 3,320 | 3,350 | 3,295 | 3,350 | +20 | +0.6% | 533,800 |
| 2011/06/06 | 3,325 | 3,360 | 3,310 | 3,330 | +20 | +0.6% | 499,600 |
| 2011/06/03 | 3,330 | 3,355 | 3,305 | 3,310 | -30 | -0.9% | 422,700 |
| 2011/06/02 | 3,340 | 3,350 | 3,315 | 3,340 | -25 | -0.7% | 763,500 |
| 2011/06/01 | 3,300 | 3,380 | 3,275 | 3,365 | +75 | +2.3% | 1,401,900 |
| 2011/05/31 | 3,315 | 3,315 | 3,275 | 3,290 | -50 | -1.5% | 1,377,700 |
3451～
3500
件表示中 / 3783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 | 98,300円 | -1.5% | -5.6% | 1.83% | 20.10倍 | 2.24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 |
| 日ペイントＨ | 103,400円 | +11.1% | +24.5% | 1.55% | 14.99倍 | 1.61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 |
| 日東電 | 339,100円 | -3.0% | -8.3% | 1.77% | 18.28倍 | 2.19倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 119,700円 | +2.6% | +11.7% | 3.34% | 13.00倍 | 0.88倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 三菱ケミＧ | 88,900円 | -15.1% | +9.5% | 3.60% | 8.33倍 | 0.69倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
市場注目の銘柄
チャート関連のコラム
