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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 3,070 | 3,080 | 3,010 | 3,040 | -55 | -1.8% | 1,398,000 |
| 2010/10/18 | 3,115 | 3,135 | 3,085 | 3,095 | -5 | -0.2% | 700,600 |
| 2010/10/15 | 3,150 | 3,165 | 3,100 | 3,100 | -70 | -2.2% | 718,700 |
| 2010/10/14 | 3,135 | 3,180 | 3,110 | 3,170 | +35 | +1.1% | 790,900 |
| 2010/10/13 | 3,185 | 3,190 | 3,135 | 3,135 | +20 | +0.6% | 826,400 |
| 2010/10/12 | 3,155 | 3,155 | 3,085 | 3,115 | -45 | -1.4% | 1,233,500 |
| 2010/10/08 | 3,210 | 3,235 | 3,155 | 3,160 | -70 | -2.2% | 846,700 |
| 2010/10/07 | 3,215 | 3,230 | 3,190 | 3,230 | +5 | +0.2% | 730,200 |
| 2010/10/06 | 3,250 | 3,250 | 3,210 | 3,225 | -25 | -0.8% | 965,600 |
| 2010/10/05 | 3,280 | 3,285 | 3,215 | 3,250 | -50 | -1.5% | 836,900 |
| 2010/10/04 | 3,345 | 3,360 | 3,285 | 3,300 | -35 | -1% | 706,200 |
| 2010/10/01 | 3,385 | 3,385 | 3,330 | 3,335 | -25 | -0.7% | 436,600 |
| 2010/09/30 | 3,400 | 3,400 | 3,335 | 3,360 | -20 | -0.6% | 1,192,700 |
| 2010/09/29 | 3,310 | 3,380 | 3,290 | 3,380 | +80 | +2.4% | 1,431,800 |
| 2010/09/28 | 3,250 | 3,315 | 3,240 | 3,300 | -6,550 | -66.5% | 1,043,200 |
| 2010/09/27 | 9,690 | 9,850 | 9,650 | 9,850 | +190 | +2% | 298,800 |
| 2010/09/24 | 9,710 | 9,780 | 9,660 | 9,660 | -40 | -0.4% | 302,100 |
| 2010/09/22 | 9,580 | 9,890 | 9,560 | 9,700 | +90 | +0.9% | 617,000 |
| 2010/09/21 | 9,500 | 9,690 | 9,490 | 9,610 | +180 | +1.9% | 567,900 |
| 2010/09/17 | 9,570 | 9,600 | 9,420 | 9,430 | -90 | -0.9% | 430,200 |
| 2010/09/16 | 9,770 | 9,800 | 9,500 | 9,520 | -230 | -2.4% | 437,200 |
| 2010/09/15 | 9,650 | 9,800 | 9,640 | 9,750 | +90 | +0.9% | 435,200 |
| 2010/09/14 | 9,680 | 9,680 | 9,610 | 9,660 | +10 | +0.1% | 202,500 |
| 2010/09/13 | 9,670 | 9,700 | 9,610 | 9,650 | ±0 | ±0% | 269,500 |
| 2010/09/10 | 9,690 | 9,700 | 9,620 | 9,650 | +50 | +0.5% | 422,500 |
| 2010/09/09 | 9,450 | 9,640 | 9,430 | 9,600 | +130 | +1.4% | 769,800 |
| 2010/09/08 | 9,500 | 9,530 | 9,350 | 9,470 | -310 | -3.2% | 1,809,900 |
| 2010/09/07 | 9,690 | 9,780 | 9,550 | 9,780 | ±0 | ±0% | 597,400 |
| 2010/09/06 | 9,970 | 9,970 | 9,700 | 9,780 | -200 | -2% | 693,900 |
| 2010/09/03 | 10,020 | 10,040 | 9,880 | 9,980 | -80 | -0.8% | 550,200 |
| 2010/09/02 | 10,180 | 10,210 | 9,980 | 10,060 | -110 | -1.1% | 400,100 |
| 2010/09/01 | 10,240 | 10,280 | 10,100 | 10,170 | -80 | -0.8% | 286,000 |
| 2010/08/31 | 10,220 | 10,400 | 10,180 | 10,250 | -30 | -0.3% | 377,800 |
| 2010/08/30 | 10,280 | 10,350 | 10,230 | 10,280 | +50 | +0.5% | 246,900 |
| 2010/08/27 | 10,350 | 10,370 | 10,150 | 10,230 | -110 | -1.1% | 307,900 |
| 2010/08/26 | 10,340 | 10,380 | 10,250 | 10,340 | +80 | +0.8% | 290,400 |
| 2010/08/25 | 10,490 | 10,540 | 10,200 | 10,260 | -230 | -2.2% | 348,600 |
| 2010/08/24 | 10,440 | 10,590 | 10,430 | 10,490 | +100 | +1% | 402,600 |
| 2010/08/23 | 10,320 | 10,410 | 10,310 | 10,390 | +70 | +0.7% | 143,100 |
| 2010/08/20 | 10,410 | 10,420 | 10,300 | 10,320 | -80 | -0.8% | 185,700 |
| 2010/08/19 | 10,360 | 10,400 | 10,270 | 10,400 | +50 | +0.5% | 296,300 |
| 2010/08/18 | 10,450 | 10,540 | 10,320 | 10,350 | -30 | -0.3% | 283,100 |
| 2010/08/17 | 10,170 | 10,410 | 10,160 | 10,380 | +110 | +1.1% | 266,600 |
| 2010/08/16 | 10,040 | 10,280 | 10,020 | 10,270 | +110 | +1.1% | 218,800 |
| 2010/08/13 | 10,090 | 10,160 | 10,070 | 10,160 | +120 | +1.2% | 100,600 |
| 2010/08/12 | 9,980 | 10,060 | 9,960 | 10,040 | -30 | -0.3% | 209,500 |
| 2010/08/11 | 10,140 | 10,170 | 10,050 | 10,070 | -170 | -1.7% | 122,100 |
| 2010/08/10 | 10,380 | 10,380 | 10,170 | 10,240 | -130 | -1.3% | 151,800 |
| 2010/08/09 | 10,110 | 10,370 | 10,100 | 10,370 | +210 | +2.1% | 209,200 |
| 2010/08/06 | 10,060 | 10,170 | 10,000 | 10,160 | -20 | -0.2% | 206,600 |
3451～
3500
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
