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 |
|---|---|---|---|---|---|---|---|
| 2018/02/02 | 2,953 | 2,965.5 | 2,921.5 | 2,952 | -9 | -0.3% | 999,000 |
| 2018/02/01 | 2,927 | 2,970 | 2,915.5 | 2,961 | +46 | +1.6% | 952,600 |
| 2018/01/31 | 2,962.5 | 2,970.5 | 2,914.5 | 2,915 | -47 | -1.6% | 1,187,000 |
| 2018/01/30 | 2,967 | 2,987 | 2,946 | 2,962 | -4 | -0.1% | 1,310,600 |
| 2018/01/29 | 2,992 | 2,996 | 2,953.5 | 2,966 | -32.5 | -1.1% | 1,007,700 |
| 2018/01/26 | 3,024 | 3,033 | 2,996 | 2,998.5 | -13.5 | -0.4% | 715,900 |
| 2018/01/25 | 3,040 | 3,046 | 3,010 | 3,012 | -47 | -1.5% | 846,800 |
| 2018/01/24 | 3,072 | 3,077 | 3,034 | 3,059 | -41 | -1.3% | 947,000 |
| 2018/01/23 | 3,067 | 3,105 | 3,065 | 3,100 | +63 | +2.1% | 1,361,200 |
| 2018/01/22 | 3,030 | 3,039 | 3,010 | 3,037 | -13 | -0.4% | 1,054,600 |
| 2018/01/19 | 3,050 | 3,094 | 3,035 | 3,050 | +13 | +0.4% | 1,256,700 |
| 2018/01/18 | 3,068 | 3,072 | 3,037 | 3,037 | -25 | -0.8% | 961,800 |
| 2018/01/17 | 3,027 | 3,066 | 3,023 | 3,062 | +15 | +0.5% | 833,700 |
| 2018/01/16 | 3,007 | 3,063 | 2,992 | 3,047 | +40 | +1.3% | 1,356,200 |
| 2018/01/15 | 3,005 | 3,017 | 2,998.5 | 3,007 | +18.5 | +0.6% | 525,600 |
| 2018/01/12 | 3,040 | 3,044 | 2,976.5 | 2,988.5 | -52.5 | -1.7% | 1,269,300 |
| 2018/01/11 | 3,024 | 3,045 | 3,019 | 3,041 | +2 | +0.1% | 937,000 |
| 2018/01/10 | 3,068 | 3,070 | 3,028 | 3,039 | -33 | -1.1% | 949,500 |
| 2018/01/09 | 3,042 | 3,085 | 3,035 | 3,072 | +56 | +1.9% | 1,912,800 |
| 2018/01/05 | 3,021 | 3,030 | 2,998.5 | 3,016 | +4 | +0.1% | 1,494,400 |
| 2018/01/04 | 2,970 | 3,012 | 2,958.5 | 3,012 | +82.5 | +2.8% | 1,526,800 |
| 2017/12/29 | 2,937 | 2,941 | 2,917 | 2,929.5 | -11.5 | -0.4% | 781,800 |
| 2017/12/28 | 2,947.5 | 2,959.5 | 2,935 | 2,941 | -6.5 | -0.2% | 741,900 |
| 2017/12/27 | 2,953 | 2,970 | 2,935 | 2,947.5 | -9.5 | -0.3% | 842,000 |
| 2017/12/26 | 2,972.5 | 2,975 | 2,952 | 2,957 | -14 | -0.5% | 796,800 |
| 2017/12/25 | 2,945.5 | 2,976 | 2,922 | 2,971 | +18 | +0.6% | 1,089,500 |
| 2017/12/22 | 2,958 | 2,966 | 2,946.5 | 2,953 | -21.5 | -0.7% | 660,100 |
| 2017/12/21 | 2,976.5 | 2,978 | 2,950 | 2,974.5 | -10 | -0.3% | 762,300 |
| 2017/12/20 | 3,000 | 3,011 | 2,967 | 2,984.5 | +16.5 | +0.6% | 1,292,400 |
| 2017/12/19 | 2,977 | 2,979.5 | 2,923 | 2,968 | -8.5 | -0.3% | 910,000 |
| 2017/12/18 | 2,990 | 2,994 | 2,969.5 | 2,976.5 | +6 | +0.2% | 1,113,300 |
| 2017/12/15 | 2,969 | 2,987.5 | 2,955.5 | 2,970.5 | -2.5 | -0.1% | 1,393,300 |
| 2017/12/14 | 3,022 | 3,023 | 2,968 | 2,973 | -45 | -1.5% | 1,379,700 |
| 2017/12/13 | 2,990 | 3,023 | 2,985 | 3,018 | +26.5 | +0.9% | 1,396,800 |
| 2017/12/12 | 2,979 | 2,998.5 | 2,963.5 | 2,991.5 | +0.5 | ±0% | 1,287,000 |
| 2017/12/11 | 3,025 | 3,034 | 2,969 | 2,991 | -29 | -1% | 1,473,900 |
| 2017/12/08 | 2,954 | 3,028 | 2,954 | 3,020 | -4 | -0.1% | 1,836,400 |
| 2017/12/07 | 3,000 | 3,029 | 2,995 | 3,024 | +45.5 | +1.5% | 1,386,200 |
| 2017/12/06 | 3,002 | 3,021 | 2,974.5 | 2,978.5 | -38.5 | -1.3% | 2,311,400 |
| 2017/12/05 | 2,940 | 3,036 | 2,935.5 | 3,017 | +98.5 | +3.4% | 3,608,500 |
| 2017/12/04 | 2,975.5 | 2,985 | 2,908.5 | 2,918.5 | -51.5 | -1.7% | 1,495,500 |
| 2017/12/01 | 2,965.5 | 2,992 | 2,950 | 2,970 | +27 | +0.9% | 1,446,400 |
| 2017/11/30 | 2,960 | 2,964 | 2,923 | 2,943 | -9.5 | -0.3% | 1,901,300 |
| 2017/11/29 | 2,934 | 2,959 | 2,919.5 | 2,952.5 | +21 | +0.7% | 1,342,400 |
| 2017/11/28 | 2,914 | 2,935.5 | 2,903 | 2,931.5 | +18 | +0.6% | 1,521,400 |
| 2017/11/27 | 2,916.5 | 2,930.5 | 2,897 | 2,913.5 | +30 | +1% | 2,983,700 |
| 2017/11/24 | 2,792.5 | 2,892 | 2,777.5 | 2,883.5 | +93.5 | +3.4% | 2,944,500 |
| 2017/11/22 | 2,798.5 | 2,804 | 2,761 | 2,790 | +22 | +0.8% | 1,587,300 |
| 2017/11/21 | 2,789 | 2,802 | 2,762 | 2,768 | -3 | -0.1% | 1,145,000 |
| 2017/11/20 | 2,752.5 | 2,775 | 2,712 | 2,771 | +5 | +0.2% | 3,288,000 |
1851～
1900
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 | 98,200円 | -1.5% | -5.6% | 1.83% | 20.08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 | 336,100円 | -3.0% | -8.3% | 1.79% | 18.24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 | 537,500円 | -1.4% | +16.0% | 1.00% | 20.06倍 | 2.38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 | 123,400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 | 87,400円 | -15.1% | +9.5% | 3.66% | 8.19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
