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 |
|---|---|---|---|---|---|---|---|
| 2019/12/26 | 3,663 | 3,691 | 3,658 | 3,691 | +26 | +0.7% | 745,100 |
| 2019/12/25 | 3,696 | 3,704 | 3,657 | 3,665 | -51 | -1.4% | 678,300 |
| 2019/12/24 | 3,708 | 3,720 | 3,692 | 3,716 | +27 | +0.7% | 483,600 |
| 2019/12/23 | 3,739 | 3,739 | 3,674 | 3,689 | -18 | -0.5% | 682,100 |
| 2019/12/20 | 3,738 | 3,740 | 3,699 | 3,707 | -6 | -0.2% | 971,500 |
| 2019/12/19 | 3,732 | 3,742 | 3,691 | 3,713 | -14 | -0.4% | 802,700 |
| 2019/12/18 | 3,711 | 3,730 | 3,701 | 3,727 | +2 | +0.1% | 1,178,700 |
| 2019/12/17 | 3,650 | 3,727 | 3,643 | 3,725 | +85 | +2.3% | 1,379,300 |
| 2019/12/16 | 3,604 | 3,663 | 3,600 | 3,640 | +57 | +1.6% | 1,425,400 |
| 2019/12/13 | 3,574 | 3,596 | 3,554 | 3,583 | +58 | +1.6% | 1,637,200 |
| 2019/12/12 | 3,476 | 3,533 | 3,464 | 3,525 | +51 | +1.5% | 1,464,800 |
| 2019/12/11 | 3,472 | 3,483 | 3,461 | 3,474 | +8 | +0.2% | 749,000 |
| 2019/12/10 | 3,458 | 3,490 | 3,458 | 3,466 | +12 | +0.3% | 678,900 |
| 2019/12/09 | 3,441 | 3,457 | 3,416 | 3,454 | +9 | +0.3% | 937,200 |
| 2019/12/06 | 3,433 | 3,468 | 3,424 | 3,445 | +12 | +0.3% | 997,400 |
| 2019/12/05 | 3,540 | 3,546 | 3,427 | 3,433 | -111 | -3.1% | 2,024,200 |
| 2019/12/04 | 3,637 | 3,639 | 3,533 | 3,544 | -99 | -2.7% | 1,491,000 |
| 2019/12/03 | 3,595 | 3,653 | 3,588 | 3,643 | +9 | +0.2% | 1,066,700 |
| 2019/12/02 | 3,622 | 3,648 | 3,605 | 3,634 | +49 | +1.4% | 1,135,000 |
| 2019/11/29 | 3,585 | 3,620 | 3,583 | 3,585 | +30 | +0.8% | 1,183,800 |
| 2019/11/28 | 3,552 | 3,556 | 3,520 | 3,555 | +8 | +0.2% | 557,700 |
| 2019/11/27 | 3,515 | 3,559 | 3,509 | 3,547 | +42 | +1.2% | 1,018,800 |
| 2019/11/26 | 3,487 | 3,516 | 3,464 | 3,505 | -15 | -0.4% | 2,940,100 |
| 2019/11/25 | 3,507 | 3,545 | 3,494 | 3,520 | +30 | +0.9% | 1,521,600 |
| 2019/11/22 | 3,505 | 3,515 | 3,490 | 3,490 | -13 | -0.4% | 1,192,400 |
| 2019/11/21 | 3,496 | 3,513 | 3,473 | 3,503 | +14 | +0.4% | 1,267,800 |
| 2019/11/20 | 3,423 | 3,489 | 3,423 | 3,489 | +83 | +2.4% | 1,548,200 |
| 2019/11/19 | 3,406 | 3,424 | 3,369 | 3,406 | -26 | -0.8% | 1,444,900 |
| 2019/11/18 | 3,423 | 3,463 | 3,410 | 3,432 | +2 | +0.1% | 1,056,800 |
| 2019/11/15 | 3,417 | 3,436 | 3,399 | 3,430 | +9 | +0.3% | 1,401,900 |
| 2019/11/14 | 3,414 | 3,430 | 3,379 | 3,421 | -14 | -0.4% | 1,298,800 |
| 2019/11/13 | 3,390 | 3,470 | 3,385 | 3,435 | +64 | +1.9% | 1,884,500 |
| 2019/11/12 | 3,400 | 3,444 | 3,333 | 3,371 | -40 | -1.2% | 2,231,600 |
| 2019/11/11 | 3,416 | 3,514 | 3,381 | 3,411 | -283 | -7.7% | 4,887,900 |
| 2019/11/08 | 3,726 | 3,726 | 3,671 | 3,694 | +24 | +0.7% | 2,012,000 |
| 2019/11/07 | 3,710 | 3,710 | 3,660 | 3,670 | -22 | -0.6% | 963,200 |
| 2019/11/06 | 3,755 | 3,757 | 3,674 | 3,692 | +4 | +0.1% | 1,617,600 |
| 2019/11/05 | 3,710 | 3,727 | 3,667 | 3,688 | +3 | +0.1% | 1,477,400 |
| 2019/11/01 | 3,643 | 3,686 | 3,640 | 3,685 | -4 | -0.1% | 1,184,400 |
| 2019/10/31 | 3,726 | 3,735 | 3,680 | 3,689 | -47 | -1.3% | 1,321,100 |
| 2019/10/30 | 3,700 | 3,761 | 3,699 | 3,736 | +101 | +2.8% | 2,504,700 |
| 2019/10/29 | 3,620 | 3,673 | 3,619 | 3,635 | +27 | +0.7% | 1,287,700 |
| 2019/10/28 | 3,572 | 3,614 | 3,560 | 3,608 | ±0 | ±0% | 999,800 |
| 2019/10/25 | 3,565 | 3,608 | 3,549 | 3,608 | +55 | +1.5% | 992,600 |
| 2019/10/24 | 3,550 | 3,597 | 3,542 | 3,553 | +30 | +0.9% | 1,026,200 |
| 2019/10/23 | 3,497 | 3,524 | 3,448 | 3,523 | +27 | +0.8% | 904,600 |
| 2019/10/21 | 3,493 | 3,512 | 3,480 | 3,496 | +16 | +0.5% | 554,000 |
| 2019/10/18 | 3,497 | 3,509 | 3,469 | 3,480 | -20 | -0.6% | 910,200 |
| 2019/10/17 | 3,506 | 3,546 | 3,495 | 3,500 | +1 | ±0% | 1,004,200 |
| 2019/10/16 | 3,550 | 3,579 | 3,488 | 3,499 | -1 | ±0% | 1,261,200 |
1351～
1400
件表示中 / 3737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 | 103,000円 | +3.6% | +5.5% | 1.75% | 20.86倍 | 2.33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 | 118,700円 | +11.1% | +24.5% | 1.35% | 17.21倍 | 1.75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 | 564,700円 | -1.4% | +16.0% | 0.96% | 21.07倍 | 2.49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 | 270,700円 | -3.0% | -8.3% | 2.22% | 14.84倍 | 1.78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 | 101,600円 | +2.6% | +11.7% | 3.94% | 11.04倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
