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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/05 | 5,950 | 6,060 | 5,840 | 5,920 | -110 | -1.8% | 1,492,200 |
| 2013/11/01 | 6,200 | 6,280 | 5,890 | 6,030 | -260 | -4.1% | 1,597,800 |
| 2013/10/31 | 6,320 | 6,360 | 6,260 | 6,290 | -20 | -0.3% | 647,600 |
| 2013/10/30 | 6,330 | 6,380 | 6,300 | 6,310 | -20 | -0.3% | 1,369,100 |
| 2013/10/29 | 6,390 | 6,410 | 6,280 | 6,330 | -100 | -1.6% | 914,100 |
| 2013/10/28 | 6,370 | 6,430 | 6,340 | 6,430 | +100 | +1.6% | 589,300 |
| 2013/10/25 | 6,420 | 6,430 | 6,310 | 6,330 | -90 | -1.4% | 770,200 |
| 2013/10/24 | 6,350 | 6,430 | 6,320 | 6,420 | +30 | +0.5% | 723,600 |
| 2013/10/23 | 6,440 | 6,470 | 6,330 | 6,390 | -50 | -0.8% | 864,200 |
| 2013/10/22 | 6,400 | 6,480 | 6,390 | 6,440 | +80 | +1.3% | 1,023,800 |
| 2013/10/21 | 6,340 | 6,380 | 6,280 | 6,360 | +60 | +1% | 947,700 |
| 2013/10/18 | 6,270 | 6,350 | 6,250 | 6,300 | +20 | +0.3% | 1,013,300 |
| 2013/10/17 | 6,100 | 6,280 | 6,100 | 6,280 | +210 | +3.5% | 1,426,400 |
| 2013/10/16 | 6,050 | 6,080 | 6,020 | 6,070 | +20 | +0.3% | 649,600 |
2851～
2900
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 | 97,600円 | -1.5% | -5.6% | 1.84% | 19.96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 | 335,400円 | -3.0% | -8.3% | 1.79% | 18.21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 | 542,200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 | 284,300円 | +5.1% | +5.1% | 2.81% | 14.34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
