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 |
|---|---|---|---|---|---|---|---|
| 2019/09/26 | 3,488 | 3,495 | 3,447 | 3,458 | +16 | +0.5% | 1,482,800 |
| 2019/09/25 | 3,381 | 3,458 | 3,375 | 3,442 | +10 | +0.3% | 1,417,200 |
| 2019/09/24 | 3,411 | 3,455 | 3,400 | 3,432 | +103 | +3.1% | 1,540,500 |
| 2019/09/20 | 3,359 | 3,360 | 3,314 | 3,329 | -18 | -0.5% | 1,282,100 |
| 2019/09/19 | 3,329 | 3,363 | 3,296 | 3,347 | +65 | +2% | 1,398,700 |
| 2019/09/18 | 3,281 | 3,309 | 3,256 | 3,282 | +28 | +0.9% | 963,500 |
| 2019/09/17 | 3,288 | 3,315 | 3,246 | 3,254 | -153 | -4.5% | 1,884,300 |
| 2019/09/13 | 3,389 | 3,411 | 3,359 | 3,407 | +44 | +1.3% | 1,286,100 |
| 2019/09/12 | 3,360 | 3,399 | 3,351 | 3,363 | +18 | +0.5% | 945,400 |
| 2019/09/11 | 3,259 | 3,349 | 3,250 | 3,345 | +89 | +2.7% | 980,600 |
| 2019/09/10 | 3,312 | 3,313 | 3,247 | 3,256 | -53 | -1.6% | 781,300 |
| 2019/09/09 | 3,280 | 3,309 | 3,261 | 3,309 | +25 | +0.8% | 684,100 |
| 2019/09/06 | 3,311 | 3,312 | 3,273 | 3,284 | -37 | -1.1% | 702,700 |
| 2019/09/05 | 3,294 | 3,354 | 3,288 | 3,321 | +88 | +2.7% | 1,057,700 |
| 2019/09/04 | 3,293 | 3,293 | 3,233 | 3,233 | -53 | -1.6% | 888,900 |
| 2019/09/03 | 3,286 | 3,304 | 3,280 | 3,286 | +12 | +0.4% | 596,800 |
| 2019/09/02 | 3,256 | 3,280 | 3,235 | 3,274 | +9 | +0.3% | 700,100 |
| 2019/08/30 | 3,300 | 3,314 | 3,238 | 3,265 | -19 | -0.6% | 1,415,500 |
| 2019/08/29 | 3,208 | 3,292 | 3,201 | 3,284 | +81 | +2.5% | 1,874,500 |
| 2019/08/28 | 3,130 | 3,207 | 3,121 | 3,203 | +103 | +3.3% | 1,476,900 |
| 2019/08/27 | 3,141 | 3,146 | 3,094 | 3,100 | -2 | -0.1% | 1,006,000 |
| 2019/08/26 | 3,040 | 3,119 | 3,040 | 3,102 | -17 | -0.5% | 1,024,900 |
| 2019/08/23 | 3,142 | 3,155 | 3,117 | 3,119 | -9 | -0.3% | 730,900 |
| 2019/08/22 | 3,149 | 3,149 | 3,115 | 3,128 | +1 | ±0% | 719,000 |
| 2019/08/21 | 3,122 | 3,149 | 3,108 | 3,127 | -29 | -0.9% | 587,700 |
| 2019/08/20 | 3,149 | 3,170 | 3,138 | 3,156 | +26 | +0.8% | 874,300 |
| 2019/08/19 | 3,161 | 3,167 | 3,106 | 3,130 | +7 | +0.2% | 738,800 |
| 2019/08/16 | 3,123 | 3,158 | 3,112 | 3,123 | -15 | -0.5% | 948,600 |
| 2019/08/15 | 3,078 | 3,143 | 3,060 | 3,138 | +14 | +0.4% | 937,200 |
| 2019/08/14 | 3,170 | 3,171 | 3,119 | 3,124 | -35 | -1.1% | 1,126,500 |
| 2019/08/13 | 3,126 | 3,186 | 3,117 | 3,159 | +29 | +0.9% | 1,845,000 |
| 2019/08/09 | 3,027 | 3,155 | 3,026 | 3,130 | +85 | +2.8% | 2,548,300 |
| 2019/08/08 | 3,061 | 3,080 | 3,041 | 3,045 | +4 | +0.1% | 1,109,400 |
| 2019/08/07 | 2,959 | 3,056 | 2,955 | 3,041 | +82 | +2.8% | 1,961,700 |
| 2019/08/06 | 2,938 | 2,974.5 | 2,905 | 2,959 | -49 | -1.6% | 1,318,400 |
| 2019/08/05 | 2,987.5 | 3,031 | 2,970 | 3,008 | +1 | ±0% | 1,514,700 |
| 2019/08/02 | 3,012 | 3,021 | 2,981 | 3,007 | -30 | -1% | 1,821,100 |
| 2019/08/01 | 3,058 | 3,065 | 3,014 | 3,037 | -61 | -2% | 1,481,200 |
| 2019/07/31 | 3,124 | 3,146 | 3,094 | 3,098 | -48 | -1.5% | 1,715,700 |
| 2019/07/30 | 3,211 | 3,226 | 3,131 | 3,146 | -111 | -3.4% | 3,944,900 |
| 2019/07/29 | 3,217 | 3,257 | 3,209 | 3,257 | +43 | +1.3% | 1,507,700 |
| 2019/07/26 | 3,206 | 3,214 | 3,177 | 3,214 | +19 | +0.6% | 958,700 |
| 2019/07/25 | 3,219 | 3,230 | 3,189 | 3,195 | -24 | -0.7% | 926,400 |
| 2019/07/24 | 3,234 | 3,235 | 3,187 | 3,219 | +41 | +1.3% | 1,013,300 |
| 2019/07/23 | 3,152 | 3,182 | 3,131 | 3,178 | +18 | +0.6% | 914,300 |
| 2019/07/22 | 3,164 | 3,175 | 3,145 | 3,160 | -38 | -1.2% | 948,700 |
| 2019/07/19 | 3,121 | 3,200 | 3,120 | 3,198 | +98 | +3.2% | 1,280,400 |
| 2019/07/18 | 3,144 | 3,144 | 3,094 | 3,100 | -56 | -1.8% | 1,430,800 |
| 2019/07/17 | 3,160 | 3,169 | 3,130 | 3,156 | -9 | -0.3% | 1,784,400 |
| 2019/07/16 | 3,166 | 3,176 | 3,149 | 3,165 | -10 | -0.3% | 1,094,200 |
1451～
1500
件表示中 / 3775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 | 98,600円 | -1.5% | -5.6% | 1.83% | 20.16倍 | 2.25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 |
| 日東電 | 337,700円 | -3.0% | -8.3% | 1.78% | 18.33倍 | 2.19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 |
| 日本酸素 | 534,200円 | -1.4% | +16.0% | 1.01% | 19.93倍 | 2.36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 |
| 旭化成 | 123,500円 | +2.6% | +11.7% | 3.24% | 13.41倍 | 0.90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 | 86,600円 | -15.1% | +9.5% | 3.70% | 8.12倍 | 0.68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
