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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 3,451 | 3,490 | 3,403 | 3,420 | -29 | -0.8% | 1,217,600 |
| 2018/08/01 | 3,446 | 3,469 | 3,419 | 3,449 | +52 | +1.5% | 1,252,800 |
| 2018/07/31 | 3,411 | 3,416 | 3,368 | 3,397 | -79 | -2.3% | 1,612,700 |
| 2018/07/30 | 3,509 | 3,513 | 3,461 | 3,476 | -55 | -1.6% | 805,100 |
| 2018/07/27 | 3,477 | 3,531 | 3,469 | 3,531 | +69 | +2% | 1,017,300 |
| 2018/07/26 | 3,463 | 3,498 | 3,458 | 3,462 | +1 | ±0% | 1,089,800 |
| 2018/07/25 | 3,516 | 3,520 | 3,445 | 3,461 | -50 | -1.4% | 1,078,100 |
| 2018/07/24 | 3,513 | 3,521 | 3,492 | 3,511 | +16 | +0.5% | 859,700 |
| 2018/07/23 | 3,480 | 3,518 | 3,468 | 3,495 | -13 | -0.4% | 817,700 |
| 2018/07/20 | 3,525 | 3,535 | 3,486 | 3,508 | +4 | +0.1% | 1,286,800 |
| 2018/07/19 | 3,518 | 3,559 | 3,496 | 3,504 | -14 | -0.4% | 1,731,400 |
| 2018/07/18 | 3,598 | 3,598 | 3,505 | 3,518 | -109 | -3% | 1,719,900 |
| 2018/07/17 | 3,620 | 3,637 | 3,577 | 3,627 | +77 | +2.2% | 1,252,600 |
| 2018/07/13 | 3,520 | 3,553 | 3,490 | 3,550 | +60 | +1.7% | 1,446,400 |
| 2018/07/12 | 3,516 | 3,527 | 3,485 | 3,490 | +76 | +2.2% | 2,217,500 |
| 2018/07/11 | 3,362 | 3,437 | 3,352 | 3,414 | +52 | +1.5% | 1,234,200 |
| 2018/07/10 | 3,403 | 3,425 | 3,357 | 3,362 | -32 | -0.9% | 1,115,400 |
| 2018/07/09 | 3,333 | 3,405 | 3,323 | 3,394 | +26 | +0.8% | 1,439,300 |
| 2018/07/06 | 3,448 | 3,454 | 3,357 | 3,368 | +60 | +1.8% | 1,635,000 |
| 2018/07/05 | 3,340 | 3,366 | 3,294 | 3,308 | +10 | +0.3% | 1,829,300 |
| 2018/07/04 | 3,231 | 3,311 | 3,211 | 3,298 | +92 | +2.9% | 1,458,400 |
| 2018/07/03 | 3,240 | 3,275 | 3,176 | 3,206 | -54 | -1.7% | 2,110,700 |
| 2018/07/02 | 3,321 | 3,331 | 3,258 | 3,260 | -73 | -2.2% | 1,134,500 |
| 2018/06/29 | 3,340 | 3,343 | 3,292 | 3,333 | -17 | -0.5% | 1,190,800 |
| 2018/06/28 | 3,372 | 3,376 | 3,323 | 3,350 | -7 | -0.2% | 1,507,300 |
| 2018/06/27 | 3,316 | 3,363 | 3,275 | 3,357 | +28 | +0.8% | 1,429,300 |
| 2018/06/26 | 3,293 | 3,332 | 3,267 | 3,329 | +26 | +0.8% | 1,214,600 |
| 2018/06/25 | 3,344 | 3,346 | 3,290 | 3,303 | -28 | -0.8% | 868,000 |
| 2018/06/22 | 3,300 | 3,331 | 3,285 | 3,331 | +62 | +1.9% | 1,217,300 |
| 2018/06/21 | 3,340 | 3,358 | 3,266 | 3,269 | -101 | -3% | 2,087,100 |
| 2018/06/20 | 3,350 | 3,404 | 3,350 | 3,370 | +32 | +1% | 1,166,200 |
| 2018/06/19 | 3,377 | 3,388 | 3,335 | 3,338 | -106 | -3.1% | 1,565,600 |
| 2018/06/18 | 3,492 | 3,493 | 3,421 | 3,444 | -18 | -0.5% | 839,200 |
| 2018/06/15 | 3,443 | 3,469 | 3,436 | 3,462 | +34 | +1% | 1,365,900 |
| 2018/06/14 | 3,420 | 3,440 | 3,389 | 3,428 | -18 | -0.5% | 908,400 |
| 2018/06/13 | 3,440 | 3,482 | 3,434 | 3,446 | +6 | +0.2% | 1,419,800 |
| 2018/06/12 | 3,426 | 3,446 | 3,401 | 3,440 | +18 | +0.5% | 944,600 |
| 2018/06/11 | 3,394 | 3,428 | 3,372 | 3,422 | +40 | +1.2% | 841,800 |
| 2018/06/08 | 3,363 | 3,403 | 3,358 | 3,382 | -4 | -0.1% | 1,241,400 |
| 2018/06/07 | 3,323 | 3,390 | 3,317 | 3,386 | +63 | +1.9% | 1,086,900 |
| 2018/06/06 | 3,370 | 3,394 | 3,315 | 3,323 | -72 | -2.1% | 1,470,600 |
| 2018/06/05 | 3,350 | 3,397 | 3,343 | 3,395 | +67 | +2% | 1,214,800 |
| 2018/06/04 | 3,338 | 3,363 | 3,311 | 3,328 | +14 | +0.4% | 1,024,600 |
| 2018/06/01 | 3,440 | 3,463 | 3,307 | 3,314 | -67 | -2% | 2,097,200 |
| 2018/05/31 | 3,388 | 3,422 | 3,361 | 3,381 | +18 | +0.5% | 2,969,400 |
| 2018/05/30 | 3,390 | 3,394 | 3,358 | 3,363 | -44 | -1.3% | 1,062,600 |
| 2018/05/29 | 3,370 | 3,417 | 3,362 | 3,407 | +61 | +1.8% | 1,479,600 |
| 2018/05/28 | 3,340 | 3,357 | 3,329 | 3,346 | +6 | +0.2% | 708,500 |
| 2018/05/25 | 3,332 | 3,346 | 3,284 | 3,340 | +2 | +0.1% | 1,144,100 |
| 2018/05/24 | 3,311 | 3,371 | 3,299 | 3,338 | +28 | +0.8% | 2,434,200 |
1651～
1700
件表示中 / 3697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 | 116,600円 | +3.6% | +5.5% | 1.54% | 23.61倍 | 2.64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 |
| 花 王 | 624,700円 | +2.6% | +7.9% | 2.47% | 25.02倍 | 2.72倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日ペイントＨ | 107,800円 | +11.1% | +24.5% | 1.48% | 15.63倍 | 1.59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 | 500,100円 | -1.4% | +16.0% | 1.08% | 18.66倍 | 2.21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 | 275,500円 | -3.0% | -8.3% | 2.18% | 15.32倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
