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 |
|---|---|---|---|---|---|---|---|
| 2011/01/24 | 3,040 | 3,140 | 3,005 | 3,120 | +65 | +2.1% | 2,776,000 |
| 2011/01/21 | 3,110 | 3,110 | 3,050 | 3,055 | -70 | -2.2% | 1,313,900 |
| 2011/01/20 | 3,130 | 3,155 | 3,120 | 3,125 | -5 | -0.2% | 1,054,300 |
| 2011/01/19 | 3,155 | 3,155 | 3,100 | 3,130 | -20 | -0.6% | 1,573,200 |
| 2011/01/18 | 3,195 | 3,205 | 3,145 | 3,150 | -40 | -1.3% | 1,105,200 |
| 2011/01/17 | 3,270 | 3,275 | 3,180 | 3,190 | -80 | -2.4% | 1,698,100 |
| 2011/01/14 | 3,310 | 3,315 | 3,270 | 3,270 | -40 | -1.2% | 615,700 |
| 2011/01/13 | 3,265 | 3,315 | 3,250 | 3,310 | +50 | +1.5% | 828,000 |
| 2011/01/12 | 3,285 | 3,290 | 3,240 | 3,260 | -10 | -0.3% | 830,600 |
| 2011/01/11 | 3,270 | 3,290 | 3,260 | 3,270 | -25 | -0.8% | 670,100 |
| 2011/01/07 | 3,300 | 3,315 | 3,285 | 3,295 | +15 | +0.5% | 706,600 |
| 2011/01/06 | 3,310 | 3,320 | 3,270 | 3,280 | +5 | +0.2% | 846,900 |
| 2011/01/05 | 3,295 | 3,295 | 3,260 | 3,275 | -15 | -0.5% | 737,600 |
| 2011/01/04 | 3,280 | 3,300 | 3,255 | 3,290 | +60 | +1.9% | 568,700 |
| 2010/12/30 | 3,275 | 3,295 | 3,230 | 3,230 | -55 | -1.7% | 775,200 |
| 2010/12/29 | 3,290 | 3,300 | 3,270 | 3,285 | -10 | -0.3% | 389,300 |
| 2010/12/28 | 3,300 | 3,315 | 3,290 | 3,295 | -5 | -0.2% | 228,000 |
| 2010/12/27 | 3,295 | 3,315 | 3,290 | 3,300 | -10 | -0.3% | 312,400 |
| 2010/12/24 | 3,325 | 3,350 | 3,290 | 3,310 | +20 | +0.6% | 636,000 |
| 2010/12/22 | 3,380 | 3,380 | 3,280 | 3,290 | -100 | -2.9% | 1,466,900 |
| 2010/12/21 | 3,425 | 3,445 | 3,380 | 3,390 | -30 | -0.9% | 1,093,400 |
| 2010/12/20 | 3,395 | 3,435 | 3,375 | 3,420 | +40 | +1.2% | 1,287,900 |
| 2010/12/17 | 3,355 | 3,390 | 3,345 | 3,380 | +15 | +0.4% | 760,000 |
| 2010/12/16 | 3,385 | 3,395 | 3,340 | 3,365 | -30 | -0.9% | 875,000 |
| 2010/12/15 | 3,380 | 3,400 | 3,350 | 3,395 | +10 | +0.3% | 670,700 |
| 2010/12/14 | 3,385 | 3,405 | 3,360 | 3,385 | -20 | -0.6% | 724,300 |
| 2010/12/13 | 3,320 | 3,410 | 3,300 | 3,405 | +105 | +3.2% | 1,129,500 |
| 2010/12/10 | 3,320 | 3,335 | 3,300 | 3,300 | -20 | -0.6% | 777,200 |
| 2010/12/09 | 3,320 | 3,340 | 3,310 | 3,320 | +35 | +1.1% | 603,100 |
| 2010/12/08 | 3,280 | 3,295 | 3,265 | 3,285 | +5 | +0.2% | 658,300 |
| 2010/12/07 | 3,285 | 3,305 | 3,270 | 3,280 | -15 | -0.5% | 564,900 |
| 2010/12/06 | 3,325 | 3,335 | 3,280 | 3,295 | -25 | -0.8% | 514,800 |
| 2010/12/03 | 3,305 | 3,340 | 3,285 | 3,320 | +20 | +0.6% | 691,700 |
| 2010/12/02 | 3,315 | 3,325 | 3,300 | 3,300 | +25 | +0.8% | 589,500 |
| 2010/12/01 | 3,250 | 3,280 | 3,225 | 3,275 | +5 | +0.2% | 535,900 |
| 2010/11/30 | 3,310 | 3,320 | 3,270 | 3,270 | -45 | -1.4% | 471,000 |
| 2010/11/29 | 3,310 | 3,335 | 3,300 | 3,315 | +15 | +0.5% | 430,800 |
| 2010/11/26 | 3,295 | 3,315 | 3,295 | 3,300 | -10 | -0.3% | 276,500 |
| 2010/11/25 | 3,340 | 3,340 | 3,290 | 3,310 | +15 | +0.5% | 703,800 |
| 2010/11/24 | 3,300 | 3,335 | 3,290 | 3,295 | -50 | -1.5% | 702,200 |
| 2010/11/22 | 3,365 | 3,365 | 3,330 | 3,345 | -15 | -0.4% | 701,400 |
| 2010/11/19 | 3,365 | 3,370 | 3,340 | 3,360 | +25 | +0.7% | 556,900 |
| 2010/11/18 | 3,315 | 3,335 | 3,270 | 3,335 | +20 | +0.6% | 751,000 |
| 2010/11/17 | 3,210 | 3,355 | 3,200 | 3,315 | +50 | +1.5% | 1,180,400 |
| 2010/11/16 | 3,325 | 3,325 | 3,255 | 3,265 | -65 | -2% | 688,900 |
| 2010/11/15 | 3,350 | 3,365 | 3,320 | 3,330 | -20 | -0.6% | 481,600 |
| 2010/11/12 | 3,340 | 3,385 | 3,330 | 3,350 | +20 | +0.6% | 657,400 |
| 2010/11/11 | 3,385 | 3,385 | 3,280 | 3,330 | -45 | -1.3% | 1,163,700 |
| 2010/11/10 | 3,375 | 3,395 | 3,320 | 3,375 | -5 | -0.1% | 1,041,400 |
| 2010/11/09 | 3,410 | 3,415 | 3,370 | 3,380 | -25 | -0.7% | 1,067,100 |
3551～
3600
件表示中 / 3749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 | 102,000円 | +3.6% | +5.5% | 1.76% | 20.66倍 | 2.31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 |
| 日本酸素 | 570,500円 | -1.4% | +16.0% | 0.95% | 21.29倍 | 2.52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 |
| 日東電 | 311,000円 | -3.0% | -8.3% | 1.93% | 16.98倍 | 2.03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 | 104,100円 | +2.6% | +11.7% | 3.84% | 11.31倍 | 0.76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 | 81,200円 | -15.1% | +9.5% | 3.94% | 7.78倍 | 0.65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
