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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 3,210 | 3,210 | 3,171.5 | 3,184 | -23.5 | -0.7% | 1,504,000 |
| 2015/04/09 | 3,200 | 3,237 | 3,188 | 3,207.5 | +11.5 | +0.4% | 1,488,900 |
| 2015/04/08 | 3,259.5 | 3,265 | 3,188 | 3,196 | -36 | -1.1% | 2,396,100 |
| 2015/04/07 | 3,228 | 3,245 | 3,206.5 | 3,232 | +12 | +0.4% | 1,147,200 |
| 2015/04/06 | 3,190.5 | 3,224 | 3,185.5 | 3,220 | ±0 | ±0% | 837,900 |
| 2015/04/03 | 3,215.5 | 3,248.5 | 3,201 | 3,220 | +5 | +0.2% | 944,200 |
| 2015/04/02 | 3,176 | 3,230 | 3,162.5 | 3,215 | +76 | +2.4% | 1,890,900 |
| 2015/04/01 | 3,150 | 3,181 | 3,116 | 3,139 | -13 | -0.4% | 2,838,300 |
| 2015/03/31 | 3,277 | 3,300 | 3,152 | 3,152 | -79 | -2.4% | 2,634,000 |
| 2015/03/30 | 3,237 | 3,294.5 | 3,217 | 3,231 | +25 | +0.8% | 2,179,800 |
| 2015/03/27 | 3,238 | 3,266 | 3,155 | 3,206 | -19 | -0.6% | 1,911,100 |
| 2015/03/26 | 3,187 | 3,234 | 3,143 | 3,225 | +17 | +0.5% | 2,539,700 |
| 2015/03/25 | 3,250 | 3,260 | 3,186 | 3,208 | -31 | -1% | 3,446,600 |
| 2015/03/24 | 3,269.5 | 3,310 | 3,224 | 3,239 | -6 | -0.2% | 2,412,300 |
| 2015/03/23 | 3,220 | 3,250 | 3,187.5 | 3,245 | +39.5 | +1.2% | 1,769,400 |
| 2015/03/20 | 3,239 | 3,245 | 3,185.5 | 3,205.5 | -3.5 | -0.1% | 2,137,400 |
| 2015/03/19 | 3,243.5 | 3,243.5 | 3,180 | 3,209 | -14 | -0.4% | 2,091,600 |
| 2015/03/18 | 3,269.5 | 3,269.5 | 3,217 | 3,223 | -66.5 | -2% | 2,749,400 |
| 2015/03/17 | 3,220 | 3,313 | 3,196.5 | 3,289.5 | +104 | +3.3% | 4,319,800 |
| 2015/03/16 | 3,200 | 3,240 | 3,175.5 | 3,185.5 | -17.5 | -0.5% | 2,572,800 |
| 2015/03/13 | 3,231 | 3,248 | 3,195.5 | 3,203 | -54.5 | -1.7% | 5,180,100 |
| 2015/03/12 | 3,280.5 | 3,281 | 3,246 | 3,257.5 | -31 | -0.9% | 2,581,000 |
| 2015/03/11 | 3,300 | 3,326 | 3,273 | 3,288.5 | -31.5 | -0.9% | 1,961,800 |
| 2015/03/10 | 3,386.5 | 3,398 | 3,311.5 | 3,320 | -42 | -1.2% | 1,726,200 |
| 2015/03/09 | 3,374 | 3,394.5 | 3,326 | 3,362 | -13 | -0.4% | 1,696,600 |
| 2015/03/06 | 3,285 | 3,375 | 3,285 | 3,375 | +93 | +2.8% | 2,350,200 |
| 2015/03/05 | 3,256 | 3,283.5 | 3,215.5 | 3,282 | +27 | +0.8% | 1,187,300 |
| 2015/03/04 | 3,294 | 3,305.5 | 3,234 | 3,255 | -24 | -0.7% | 2,029,400 |
| 2015/03/03 | 3,264 | 3,285.5 | 3,250.5 | 3,279 | +52.5 | +1.6% | 2,116,600 |
| 2015/03/02 | 3,302 | 3,305 | 3,221 | 3,226.5 | -83 | -2.5% | 2,924,600 |
| 2015/02/27 | 3,319 | 3,337 | 3,296 | 3,309.5 | +18.5 | +0.6% | 2,496,500 |
| 2015/02/26 | 3,258 | 3,302.5 | 3,234 | 3,291 | +29.5 | +0.9% | 2,545,900 |
| 2015/02/25 | 3,327 | 3,335.5 | 3,255 | 3,261.5 | -113.5 | -3.4% | 3,426,800 |
| 2015/02/24 | 3,344 | 3,378.5 | 3,321.5 | 3,375 | +26 | +0.8% | 2,296,300 |
| 2015/02/23 | 3,330 | 3,363.5 | 3,303 | 3,349 | +49 | +1.5% | 1,896,100 |
| 2015/02/20 | 3,300 | 3,310 | 3,274.5 | 3,300 | +7 | +0.2% | 1,141,600 |
| 2015/02/19 | 3,303.5 | 3,311 | 3,265.5 | 3,293 | -15 | -0.5% | 1,993,700 |
| 2015/02/18 | 3,350 | 3,351.5 | 3,303.5 | 3,308 | -20.5 | -0.6% | 2,558,000 |
| 2015/02/17 | 3,300 | 3,339.5 | 3,283 | 3,328.5 | +22 | +0.7% | 1,331,300 |
| 2015/02/16 | 3,300 | 3,314 | 3,272 | 3,306.5 | +17 | +0.5% | 1,623,600 |
| 2015/02/13 | 3,290 | 3,300 | 3,269 | 3,289.5 | +13 | +0.4% | 1,834,200 |
| 2015/02/12 | 3,193 | 3,299 | 3,150 | 3,276.5 | +153.5 | +4.9% | 3,235,100 |
| 2015/02/10 | 3,136.5 | 3,187.5 | 3,100 | 3,123 | +6.5 | +0.2% | 1,484,600 |
| 2015/02/09 | 3,162 | 3,167 | 3,088.5 | 3,116.5 | -10 | -0.3% | 1,858,800 |
| 2015/02/06 | 3,125.5 | 3,170 | 3,118 | 3,126.5 | +17 | +0.5% | 1,914,200 |
| 2015/02/05 | 3,140 | 3,175 | 3,100 | 3,109.5 | -36 | -1.1% | 2,906,000 |
| 2015/02/04 | 3,249 | 3,273.5 | 3,133.5 | 3,145.5 | -44.5 | -1.4% | 3,031,900 |
| 2015/02/03 | 3,339.5 | 3,339.5 | 3,166.5 | 3,190 | -124.5 | -3.8% | 2,644,000 |
| 2015/02/02 | 3,259.5 | 3,320 | 3,240 | 3,314.5 | +44 | +1.3% | 2,200,600 |
| 2015/01/30 | 3,260 | 3,340 | 3,252 | 3,270.5 | +65.5 | +2% | 2,496,500 |
2501～
2550
件表示中 / 3735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 | 105,600円 | +3.6% | +5.5% | 1.70% | 21.39倍 | 2.39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 | 116,900円 | +11.1% | +24.5% | 1.37% | 16.95倍 | 1.73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 | 552,200円 | -1.4% | +16.0% | 0.98% | 20.61倍 | 2.44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 | 271,300円 | -3.0% | -8.3% | 2.21% | 14.87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 | 103,300円 | +2.6% | +11.7% | 3.87% | 11.22倍 | 0.75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
