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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 3,395 | 3,415 | 3,385 | 3,405 | +55 | +1.6% | 1,385,700 |
| 2010/11/05 | 3,345 | 3,370 | 3,335 | 3,350 | +40 | +1.2% | 1,256,800 |
| 2010/11/04 | 3,345 | 3,355 | 3,300 | 3,310 | +35 | +1.1% | 1,791,400 |
| 2010/11/02 | 3,150 | 3,275 | 3,145 | 3,275 | +170 | +5.5% | 2,341,300 |
| 2010/11/01 | 3,100 | 3,140 | 3,065 | 3,105 | +30 | +1% | 1,097,700 |
| 2010/10/29 | 3,030 | 3,115 | 2,999 | 3,075 | +70 | +2.3% | 2,331,200 |
| 2010/10/28 | 3,030 | 3,040 | 3,005 | 3,005 | -20 | -0.7% | 1,179,600 |
| 2010/10/27 | 3,075 | 3,075 | 3,015 | 3,025 | -45 | -1.5% | 883,700 |
| 2010/10/26 | 3,025 | 3,080 | 3,005 | 3,070 | +5 | +0.2% | 1,043,500 |
| 2010/10/25 | 3,075 | 3,075 | 3,040 | 3,065 | -5 | -0.2% | 408,100 |
| 2010/10/22 | 3,075 | 3,110 | 3,060 | 3,070 | -5 | -0.2% | 532,100 |
| 2010/10/21 | 2,995 | 3,080 | 2,990 | 3,075 | +10 | +0.3% | 1,089,800 |
| 2010/10/20 | 3,000 | 3,070 | 2,981 | 3,065 | +25 | +0.8% | 827,400 |
| 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 |
3601～
3650
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
