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 |
|---|---|---|---|---|---|---|---|
| 2018/09/10 | 3,660 | 3,672 | 3,631 | 3,642 | +6 | +0.2% | 1,383,400 |
| 2018/09/07 | 3,611 | 3,654 | 3,610 | 3,636 | +48 | +1.3% | 1,571,500 |
| 2018/09/06 | 3,557 | 3,601 | 3,532 | 3,588 | +38 | +1.1% | 1,182,400 |
| 2018/09/05 | 3,594 | 3,625 | 3,535 | 3,550 | -97 | -2.7% | 1,502,400 |
| 2018/09/04 | 3,632 | 3,666 | 3,616 | 3,647 | +18 | +0.5% | 1,344,700 |
| 2018/09/03 | 3,590 | 3,647 | 3,590 | 3,629 | -3 | -0.1% | 1,116,000 |
| 2018/08/31 | 3,581 | 3,648 | 3,578 | 3,632 | +54 | +1.5% | 1,945,200 |
| 2018/08/30 | 3,515 | 3,600 | 3,509 | 3,578 | +128 | +3.7% | 1,978,500 |
| 2018/08/29 | 3,482 | 3,492 | 3,446 | 3,450 | -15 | -0.4% | 676,000 |
| 2018/08/28 | 3,507 | 3,531 | 3,460 | 3,465 | -15 | -0.4% | 1,321,200 |
| 2018/08/27 | 3,447 | 3,485 | 3,436 | 3,480 | +61 | +1.8% | 606,400 |
| 2018/08/24 | 3,407 | 3,424 | 3,391 | 3,419 | +31 | +0.9% | 744,300 |
| 2018/08/23 | 3,363 | 3,393 | 3,355 | 3,388 | +14 | +0.4% | 1,093,100 |
| 2018/08/22 | 3,390 | 3,390 | 3,352 | 3,374 | +12 | +0.4% | 1,367,900 |
| 2018/08/21 | 3,366 | 3,385 | 3,347 | 3,362 | -4 | -0.1% | 1,063,500 |
| 2018/08/20 | 3,343 | 3,378 | 3,341 | 3,366 | +23 | +0.7% | 818,700 |
| 2018/08/17 | 3,356 | 3,365 | 3,319 | 3,343 | +32 | +1% | 1,090,300 |
| 2018/08/16 | 3,353 | 3,359 | 3,291 | 3,311 | -42 | -1.3% | 1,225,900 |
| 2018/08/15 | 3,334 | 3,363 | 3,316 | 3,353 | +19 | +0.6% | 995,000 |
| 2018/08/14 | 3,317 | 3,342 | 3,304 | 3,334 | +70 | +2.1% | 922,200 |
| 2018/08/13 | 3,323 | 3,338 | 3,264 | 3,264 | -76 | -2.3% | 1,304,600 |
| 2018/08/10 | 3,344 | 3,362 | 3,314 | 3,340 | +4 | +0.1% | 1,543,400 |
| 2018/08/09 | 3,248 | 3,342 | 3,246 | 3,336 | +92 | +2.8% | 1,436,900 |
| 2018/08/08 | 3,355 | 3,356 | 3,238 | 3,244 | -120 | -3.6% | 2,011,400 |
| 2018/08/07 | 3,419 | 3,422 | 3,295 | 3,364 | -65 | -1.9% | 1,601,800 |
| 2018/08/06 | 3,447 | 3,490 | 3,401 | 3,429 | -8 | -0.2% | 2,130,800 |
| 2018/08/03 | 3,443 | 3,472 | 3,426 | 3,437 | +17 | +0.5% | 1,061,800 |
| 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 |
1701～
1750
件表示中 / 3774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 | 98,400円 | -1.5% | -5.6% | 1.83% | 20.12倍 | 2.24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 | 335,500円 | -3.0% | -8.3% | 1.79% | 18.21倍 | 2.18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 | 531,800円 | -1.4% | +16.0% | 1.02% | 19.85倍 | 2.35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 | 123,000円 | +2.6% | +11.7% | 3.25% | 13.37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 | 86,500円 | -15.1% | +9.5% | 3.70% | 8.11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
