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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 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 |
| 2013/12/26 | 5,860 | 5,930 | 5,720 | 5,800 | -30 | -0.5% | 1,691,800 |
| 2013/12/25 | 5,900 | 5,970 | 5,750 | 5,830 | -170 | -2.8% | 2,298,400 |
| 2013/12/24 | 6,130 | 6,150 | 5,980 | 6,000 | -190 | -3.1% | 2,059,000 |
| 2013/12/20 | 6,370 | 6,370 | 6,120 | 6,190 | -270 | -4.2% | 2,093,300 |
| 2013/12/19 | 6,540 | 6,540 | 6,400 | 6,460 | -80 | -1.2% | 979,000 |
| 2013/12/18 | 6,520 | 6,550 | 6,500 | 6,540 | +40 | +0.6% | 423,900 |
| 2013/12/17 | 6,490 | 6,550 | 6,480 | 6,500 | +90 | +1.4% | 503,100 |
| 2013/12/16 | 6,530 | 6,540 | 6,380 | 6,410 | -100 | -1.5% | 506,100 |
| 2013/12/13 | 6,480 | 6,620 | 6,480 | 6,510 | +40 | +0.6% | 1,084,200 |
| 2013/12/12 | 6,500 | 6,520 | 6,430 | 6,470 | -70 | -1.1% | 493,700 |
| 2013/12/11 | 6,610 | 6,630 | 6,530 | 6,540 | -110 | -1.7% | 794,200 |
| 2013/12/10 | 6,650 | 6,690 | 6,610 | 6,650 | +40 | +0.6% | 780,700 |
| 2013/12/09 | 6,540 | 6,630 | 6,520 | 6,610 | +140 | +2.2% | 669,700 |
| 2013/12/06 | 6,560 | 6,570 | 6,420 | 6,470 | -80 | -1.2% | 577,600 |
| 2013/12/05 | 6,500 | 6,580 | 6,490 | 6,550 | +60 | +0.9% | 588,500 |
| 2013/12/04 | 6,450 | 6,550 | 6,430 | 6,490 | +40 | +0.6% | 828,600 |
| 2013/12/03 | 6,420 | 6,470 | 6,410 | 6,450 | -20 | -0.3% | 422,700 |
| 2013/12/02 | 6,510 | 6,510 | 6,450 | 6,470 | -10 | -0.2% | 350,700 |
| 2013/11/29 | 6,430 | 6,480 | 6,420 | 6,480 | -10 | -0.2% | 385,000 |
| 2013/11/28 | 6,490 | 6,510 | 6,430 | 6,490 | +30 | +0.5% | 451,000 |
| 2013/11/27 | 6,500 | 6,560 | 6,440 | 6,460 | -80 | -1.2% | 539,700 |
| 2013/11/26 | 6,560 | 6,590 | 6,500 | 6,540 | -30 | -0.5% | 645,100 |
| 2013/11/25 | 6,550 | 6,590 | 6,520 | 6,570 | +70 | +1.1% | 550,100 |
| 2013/11/22 | 6,500 | 6,550 | 6,450 | 6,500 | +10 | +0.2% | 696,700 |
| 2013/11/21 | 6,460 | 6,500 | 6,410 | 6,490 | +80 | +1.2% | 576,200 |
| 2013/11/20 | 6,380 | 6,460 | 6,360 | 6,410 | +30 | +0.5% | 552,200 |
| 2013/11/19 | 6,450 | 6,500 | 6,360 | 6,380 | -140 | -2.1% | 1,051,600 |
| 2013/11/18 | 6,360 | 6,590 | 6,310 | 6,520 | +260 | +4.2% | 1,819,000 |
| 2013/11/15 | 6,310 | 6,330 | 6,230 | 6,260 | +30 | +0.5% | 698,800 |
| 2013/11/14 | 6,330 | 6,340 | 6,210 | 6,230 | -60 | -1% | 605,800 |
| 2013/11/13 | 6,380 | 6,420 | 6,260 | 6,290 | -80 | -1.3% | 753,300 |
| 2013/11/12 | 6,230 | 6,370 | 6,200 | 6,370 | +180 | +2.9% | 1,376,200 |
| 2013/11/11 | 6,080 | 6,250 | 6,060 | 6,190 | +220 | +3.7% | 1,116,300 |
| 2013/11/08 | 5,900 | 5,990 | 5,890 | 5,970 | ±0 | ±0% | 675,900 |
| 2013/11/07 | 5,900 | 6,000 | 5,880 | 5,970 | +50 | +0.8% | 696,900 |
| 2013/11/06 | 5,880 | 5,950 | 5,840 | 5,920 | ±0 | ±0% | 1,173,200 |
2801～
2850
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
