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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 6,080 | 6,135 | 6,041 | 6,110 | +3 | ±0% | 742,700 |
| 2014/05/28 | 6,191 | 6,205 | 6,098 | 6,107 | -28 | -0.5% | 1,253,800 |
| 2014/05/27 | 6,100 | 6,186 | 6,090 | 6,135 | +46 | +0.8% | 927,100 |
| 2014/05/26 | 6,045 | 6,090 | 6,025 | 6,089 | +59 | +1% | 612,400 |
| 2014/05/23 | 6,000 | 6,092 | 5,992 | 6,030 | +47 | +0.8% | 1,110,200 |
| 2014/05/22 | 5,925 | 5,990 | 5,860 | 5,983 | +90 | +1.5% | 586,100 |
| 2014/05/21 | 5,881 | 5,925 | 5,863 | 5,893 | -15 | -0.3% | 603,700 |
| 2014/05/20 | 5,969 | 5,979 | 5,882 | 5,908 | -53 | -0.9% | 663,900 |
| 2014/05/19 | 5,851 | 5,988 | 5,851 | 5,961 | +76 | +1.3% | 838,900 |
| 2014/05/16 | 5,881 | 5,903 | 5,830 | 5,885 | -26 | -0.4% | 651,400 |
| 2014/05/15 | 5,825 | 5,936 | 5,824 | 5,911 | +52 | +0.9% | 867,900 |
| 2014/05/14 | 5,795 | 5,886 | 5,762 | 5,859 | +38 | +0.7% | 911,700 |
| 2014/05/13 | 5,765 | 5,846 | 5,765 | 5,821 | +115 | +2% | 492,600 |
| 2014/05/12 | 5,736 | 5,779 | 5,704 | 5,706 | -7 | -0.1% | 339,200 |
| 2014/05/09 | 5,660 | 5,745 | 5,660 | 5,713 | -5 | -0.1% | 325,900 |
| 2014/05/08 | 5,735 | 5,809 | 5,713 | 5,718 | +30 | +0.5% | 667,900 |
| 2014/05/07 | 5,765 | 5,800 | 5,661 | 5,688 | -152 | -2.6% | 719,400 |
| 2014/05/02 | 5,750 | 5,866 | 5,743 | 5,840 | +14 | +0.2% | 1,104,900 |
| 2014/05/01 | 5,628 | 5,834 | 5,605 | 5,826 | +286 | +5.2% | 1,348,800 |
| 2014/04/30 | 5,539 | 5,630 | 5,430 | 5,540 | +53 | +1% | 1,306,800 |
| 2014/04/28 | 5,525 | 5,543 | 5,463 | 5,487 | -57 | -1% | 700,500 |
| 2014/04/25 | 5,678 | 5,695 | 5,530 | 5,544 | -84 | -1.5% | 766,800 |
| 2014/04/24 | 5,680 | 5,723 | 5,612 | 5,628 | -43 | -0.8% | 663,100 |
| 2014/04/23 | 5,683 | 5,717 | 5,637 | 5,671 | -12 | -0.2% | 691,100 |
| 2014/04/22 | 5,755 | 5,774 | 5,683 | 5,683 | -52 | -0.9% | 830,400 |
| 2014/04/21 | 5,743 | 5,777 | 5,711 | 5,735 | -22 | -0.4% | 267,800 |
| 2014/04/18 | 5,717 | 5,771 | 5,689 | 5,757 | +105 | +1.9% | 531,700 |
| 2014/04/17 | 5,741 | 5,790 | 5,621 | 5,652 | -78 | -1.4% | 899,000 |
| 2014/04/16 | 5,685 | 5,760 | 5,651 | 5,730 | +92 | +1.6% | 687,200 |
| 2014/04/15 | 5,609 | 5,665 | 5,578 | 5,638 | +48 | +0.9% | 644,100 |
| 2014/04/14 | 5,520 | 5,639 | 5,501 | 5,590 | +53 | +1% | 403,100 |
| 2014/04/11 | 5,500 | 5,596 | 5,481 | 5,537 | -69 | -1.2% | 698,400 |
| 2014/04/10 | 5,620 | 5,632 | 5,569 | 5,606 | -3 | -0.1% | 817,000 |
| 2014/04/09 | 5,585 | 5,632 | 5,544 | 5,609 | +24 | +0.4% | 1,072,900 |
| 2014/04/08 | 5,602 | 5,635 | 5,542 | 5,585 | -22 | -0.4% | 953,900 |
| 2014/04/07 | 5,567 | 5,658 | 5,551 | 5,607 | +3 | +0.1% | 798,200 |
| 2014/04/04 | 5,630 | 5,641 | 5,577 | 5,604 | -28 | -0.5% | 1,059,100 |
| 2014/04/03 | 5,559 | 5,740 | 5,559 | 5,632 | +172 | +3.2% | 1,212,800 |
| 2014/04/02 | 5,490 | 5,517 | 5,416 | 5,460 | +19 | +0.3% | 1,088,300 |
| 2014/04/01 | 5,560 | 5,563 | 5,411 | 5,441 | -72 | -1.3% | 746,800 |
| 2014/03/31 | 5,517 | 5,586 | 5,439 | 5,513 | +46 | +0.8% | 1,002,800 |
| 2014/03/28 | 5,464 | 5,482 | 5,404 | 5,467 | -10 | -0.2% | 912,800 |
| 2014/03/27 | 5,457 | 5,485 | 5,338 | 5,477 | -28 | -0.5% | 1,288,600 |
| 2014/03/26 | 5,479 | 5,575 | 5,474 | 5,505 | +26 | +0.5% | 1,210,900 |
| 2014/03/25 | 5,538 | 5,695 | 5,467 | 5,479 | +10 | +0.2% | 1,884,600 |
| 2014/03/24 | 5,366 | 5,498 | 5,319 | 5,469 | +248 | +4.8% | 1,384,300 |
| 2014/03/20 | 5,330 | 5,334 | 5,194 | 5,221 | -105 | -2% | 729,100 |
| 2014/03/19 | 5,300 | 5,370 | 5,277 | 5,326 | +24 | +0.5% | 547,400 |
| 2014/03/18 | 5,373 | 5,390 | 5,301 | 5,302 | +60 | +1.1% | 620,900 |
| 2014/03/17 | 5,287 | 5,303 | 5,209 | 5,242 | -17 | -0.3% | 610,100 |
2751～
2800
件表示中 / 3771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 | 97,800円 | -1.5% | -5.6% | 1.84% | 20.00倍 | 2.23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 | 335,300円 | -3.0% | -8.3% | 1.79% | 18.20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 | 542,300円 | -1.4% | +16.0% | 1.00% | 20.23倍 | 2.40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 | 122,100円 | +2.6% | +11.7% | 3.28% | 13.26倍 | 0.89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 |
| 積水化 | 283,700円 | +5.1% | +5.1% | 2.82% | 14.31倍 | 1.46倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
市場注目の銘柄
チャート関連のコラム
