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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 5,375 | 5,380 | 5,252 | 5,259 | -152 | -2.8% | 1,212,000 |
| 2014/03/13 | 5,400 | 5,443 | 5,375 | 5,411 | +64 | +1.2% | 976,600 |
| 2014/03/12 | 5,411 | 5,411 | 5,331 | 5,347 | -153 | -2.8% | 1,484,200 |
| 2014/03/11 | 5,540 | 5,594 | 5,430 | 5,500 | -84 | -1.5% | 1,827,000 |
| 2014/03/10 | 5,617 | 5,624 | 5,556 | 5,584 | -72 | -1.3% | 1,083,000 |
| 2014/03/07 | 5,643 | 5,663 | 5,588 | 5,656 | +13 | +0.2% | 1,131,400 |
| 2014/03/06 | 5,620 | 5,646 | 5,555 | 5,643 | -16 | -0.3% | 1,286,300 |
| 2014/03/05 | 5,790 | 5,810 | 5,630 | 5,659 | -65 | -1.1% | 947,400 |
| 2014/03/04 | 5,647 | 5,740 | 5,645 | 5,724 | +79 | +1.4% | 492,400 |
| 2014/03/03 | 5,702 | 5,750 | 5,607 | 5,645 | -125 | -2.2% | 927,100 |
| 2014/02/28 | 5,695 | 5,790 | 5,690 | 5,770 | +80 | +1.4% | 1,682,500 |
| 2014/02/27 | 5,947 | 5,955 | 5,681 | 5,690 | -260 | -4.4% | 1,981,100 |
| 2014/02/26 | 5,914 | 5,995 | 5,903 | 5,950 | -4 | -0.1% | 653,400 |
| 2014/02/25 | 5,969 | 6,034 | 5,933 | 5,954 | +52 | +0.9% | 898,100 |
| 2014/02/24 | 5,882 | 5,965 | 5,821 | 5,902 | +33 | +0.6% | 830,600 |
| 2014/02/21 | 5,869 | 5,900 | 5,838 | 5,869 | +126 | +2.2% | 919,700 |
| 2014/02/20 | 5,850 | 5,889 | 5,729 | 5,743 | -69 | -1.2% | 1,120,700 |
| 2014/02/19 | 5,824 | 5,860 | 5,785 | 5,812 | -28 | -0.5% | 641,700 |
| 2014/02/18 | 5,789 | 5,874 | 5,789 | 5,840 | +64 | +1.1% | 989,900 |
| 2014/02/17 | 5,649 | 5,813 | 5,637 | 5,776 | +29 | +0.5% | 677,400 |
| 2014/02/14 | 5,789 | 5,834 | 5,712 | 5,747 | -16 | -0.3% | 866,400 |
| 2014/02/13 | 5,815 | 5,827 | 5,742 | 5,763 | -42 | -0.7% | 568,800 |
| 2014/02/12 | 5,762 | 5,846 | 5,760 | 5,805 | +57 | +1% | 941,600 |
| 2014/02/10 | 5,704 | 5,763 | 5,653 | 5,748 | +104 | +1.8% | 864,500 |
| 2014/02/07 | 5,520 | 5,698 | 5,515 | 5,644 | +194 | +3.6% | 1,406,100 |
| 2014/02/06 | 5,460 | 5,498 | 5,435 | 5,450 | +30 | +0.6% | 811,500 |
| 2014/02/05 | 5,450 | 5,499 | 5,331 | 5,420 | +68 | +1.3% | 1,224,000 |
| 2014/02/04 | 5,420 | 5,496 | 5,344 | 5,352 | -301 | -5.3% | 2,150,800 |
| 2014/02/03 | 5,610 | 5,729 | 5,607 | 5,653 | +33 | +0.6% | 1,137,800 |
| 2014/01/31 | 5,749 | 5,770 | 5,461 | 5,620 | -13 | -0.2% | 2,342,900 |
| 2014/01/30 | 5,480 | 5,634 | 5,460 | 5,633 | +35 | +0.6% | 1,230,400 |
| 2014/01/29 | 5,400 | 5,622 | 5,380 | 5,598 | +227 | +4.2% | 917,000 |
| 2014/01/28 | 5,468 | 5,468 | 5,371 | 5,371 | -51 | -0.9% | 1,018,400 |
| 2014/01/27 | 5,516 | 5,526 | 5,406 | 5,422 | -165 | -3% | 1,252,800 |
| 2014/01/24 | 5,644 | 5,650 | 5,572 | 5,587 | +27 | +0.5% | 1,191,500 |
| 2014/01/23 | 5,601 | 5,650 | 5,559 | 5,560 | -75 | -1.3% | 894,800 |
| 2014/01/22 | 5,656 | 5,680 | 5,585 | 5,635 | -11 | -0.2% | 1,216,100 |
| 2014/01/21 | 5,600 | 5,690 | 5,581 | 5,646 | +120 | +2.2% | 1,613,900 |
| 2014/01/20 | 5,610 | 5,617 | 5,517 | 5,526 | -135 | -2.4% | 2,359,900 |
| 2014/01/17 | 5,800 | 5,801 | 5,656 | 5,661 | -155 | -2.7% | 2,055,500 |
| 2014/01/16 | 5,911 | 5,939 | 5,805 | 5,816 | -54 | -0.9% | 1,764,400 |
| 2014/01/15 | 5,870 | 5,874 | 5,796 | 5,870 | +74 | +1.3% | 1,169,500 |
| 2014/01/14 | 5,801 | 5,855 | 5,721 | 5,796 | -114 | -1.9% | 1,797,400 |
| 2014/01/10 | 5,850 | 5,920 | 5,830 | 5,910 | +20 | +0.3% | 933,900 |
| 2014/01/09 | 5,890 | 5,900 | 5,860 | 5,890 | -10 | -0.2% | 722,800 |
| 2014/01/08 | 5,930 | 5,940 | 5,850 | 5,900 | -20 | -0.3% | 913,000 |
| 2014/01/07 | 6,050 | 6,050 | 5,890 | 5,920 | -100 | -1.7% | 988,600 |
| 2014/01/06 | 6,070 | 6,080 | 5,970 | 6,020 | +20 | +0.3% | 1,366,400 |
| 2013/12/30 | 5,920 | 6,000 | 5,910 | 6,000 | +150 | +2.6% | 1,302,200 |
| 2013/12/27 | 5,820 | 5,870 | 5,770 | 5,850 | +50 | +0.9% | 913,300 |
2801～
2850
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 | 97,500円 | -1.5% | -5.6% | 1.85% | 19.94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 | 335,100円 | -3.0% | -8.3% | 1.79% | 18.19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 | 542,100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 | 122,200円 | +2.6% | +11.7% | 3.27% | 13.27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 | 284,400円 | +5.1% | +5.1% | 2.81% | 14.35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
