ユニチカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 152 | 155 | 149 | 153 | -1 | -0.6% | 959,000 |
| 2025/02/14 | 157 | 165 | 151 | 154 | -1 | -0.6% | 2,405,900 |
| 2025/02/13 | 154 | 157 | 152 | 155 | ±0 | ±0% | 1,172,900 |
| 2025/02/12 | 159 | 170 | 154 | 155 | -2 | -1.3% | 3,997,500 |
| 2025/02/10 | 154 | 160 | 154 | 157 | +3 | +1.9% | 1,212,500 |
| 2025/02/07 | 153 | 156 | 152 | 154 | +1 | +0.7% | 1,320,500 |
| 2025/02/06 | 150 | 154 | 149 | 153 | +3 | +2% | 1,207,400 |
| 2025/02/05 | 144 | 152 | 143 | 150 | +8 | +5.6% | 1,829,100 |
| 2025/02/04 | 142 | 145 | 140 | 142 | +3 | +2.2% | 1,150,000 |
| 2025/02/03 | 143 | 145 | 139 | 139 | -6 | -4.1% | 1,598,500 |
| 2025/01/31 | 149 | 150 | 145 | 145 | -5 | -3.3% | 1,169,700 |
| 2025/01/30 | 150 | 150 | 146 | 150 | -1 | -0.7% | 1,301,000 |
| 2025/01/29 | 154 | 155 | 150 | 151 | -6 | -3.8% | 1,060,500 |
| 2025/01/28 | 157 | 158 | 154 | 157 | ±0 | ±0% | 1,406,900 |
| 2025/01/27 | 155 | 161 | 154 | 157 | +7 | +4.7% | 2,436,600 |
| 2025/01/24 | 153 | 157 | 150 | 150 | -2 | -1.3% | 1,699,800 |
| 2025/01/23 | 150 | 153 | 145 | 152 | +1 | +0.7% | 1,583,100 |
| 2025/01/22 | 148 | 151 | 145 | 151 | +4 | +2.7% | 1,692,500 |
| 2025/01/21 | 147 | 148 | 141 | 147 | +2 | +1.4% | 1,453,500 |
| 2025/01/20 | 137 | 151 | 137 | 145 | +9 | +6.6% | 2,775,400 |
| 2025/01/17 | 134 | 138 | 133 | 136 | +1 | +0.7% | 1,119,600 |
| 2025/01/16 | 138 | 138 | 135 | 135 | -2 | -1.5% | 683,600 |
| 2025/01/15 | 140 | 140 | 136 | 137 | ±0 | ±0% | 756,900 |
| 2025/01/14 | 140 | 142 | 137 | 137 | -2 | -1.4% | 990,500 |
| 2025/01/10 | 136 | 141 | 136 | 139 | +1 | +0.7% | 1,231,200 |
| 2025/01/09 | 137 | 138 | 133 | 138 | +1 | +0.7% | 2,128,100 |
| 2025/01/08 | 141 | 142 | 136 | 137 | -5 | -3.5% | 1,894,900 |
| 2025/01/07 | 139 | 144 | 139 | 142 | +4 | +2.9% | 1,861,600 |
| 2025/01/06 | 144 | 144 | 136 | 138 | -4 | -2.8% | 2,144,700 |
| 2024/12/30 | 143 | 145 | 141 | 142 | -2 | -1.4% | 1,051,900 |
| 2024/12/27 | 150 | 150 | 142 | 144 | -3 | -2% | 2,188,900 |
| 2024/12/26 | 141 | 151 | 141 | 147 | +6 | +4.3% | 2,158,600 |
| 2024/12/25 | 141 | 144 | 140 | 141 | +1 | +0.7% | 1,543,800 |
| 2024/12/24 | 141 | 144 | 140 | 140 | ±0 | ±0% | 1,583,400 |
| 2024/12/23 | 141 | 141 | 138 | 140 | -1 | -0.7% | 1,350,600 |
| 2024/12/20 | 137 | 142 | 137 | 141 | +3 | +2.2% | 1,678,000 |
| 2024/12/19 | 134 | 142 | 133 | 138 | -5 | -3.5% | 2,584,400 |
| 2024/12/18 | 150 | 150 | 140 | 143 | -7 | -4.7% | 4,402,500 |
| 2024/12/17 | 155 | 159 | 150 | 150 | -4 | -2.6% | 2,041,500 |
| 2024/12/16 | 153 | 155 | 152 | 154 | +2 | +1.3% | 1,179,600 |
| 2024/12/13 | 153 | 155 | 148 | 152 | -3 | -1.9% | 2,685,300 |
| 2024/12/12 | 165 | 167 | 155 | 155 | -9 | -5.5% | 2,958,300 |
| 2024/12/11 | 166 | 166 | 162 | 164 | -1 | -0.6% | 1,437,300 |
| 2024/12/10 | 165 | 170 | 165 | 165 | -5 | -2.9% | 2,018,700 |
| 2024/12/09 | 175 | 177 | 168 | 170 | -4 | -2.3% | 1,666,600 |
| 2024/12/06 | 176 | 179 | 173 | 174 | -2 | -1.1% | 1,978,200 |
| 2024/12/05 | 180 | 182 | 175 | 176 | -4 | -2.2% | 1,834,000 |
| 2024/12/04 | 186 | 186 | 178 | 180 | -7 | -3.7% | 2,929,800 |
| 2024/12/03 | 197 | 199 | 186 | 187 | -7 | -3.6% | 3,676,300 |
| 2024/12/02 | 189 | 195 | 186 | 194 | ±0 | ±0% | 3,306,100 |
51～
100
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ユニチカ」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 |
|---|---|---|---|---|---|---|---|---|
| ユニチカ | 15,700円 | +5.6% | - | 0.00% | - | 0.31倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
| シキボウ | 96,800円 | +0.8% | -24.4% | 5.17% | 13.20倍 | 0.35倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
| ソトー | 66,800円 | -7.6% | -93.5% | 5.99% | 36.56倍 | 0.58倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。抗菌や吸水・撥水など特殊加工技術も磨く |
| イチカワ | 179,300円 | +1.8% | +13.9% | 4.46% | 9.55倍 | 0.36倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
| 日フエルト | 46,200円 | -3.8% | -32.1% | 4.33% | 21.01倍 | 0.42倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
市場注目の銘柄
チャート関連のコラム
