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 |
|---|---|---|---|---|---|---|---|
| 2013/10/15 | 6,060 | 6,060 | 6,020 | 6,050 | -10 | -0.2% | 880,900 |
| 2013/10/11 | 6,050 | 6,090 | 5,940 | 6,060 | +20 | +0.3% | 1,432,100 |
| 2013/10/10 | 5,910 | 6,040 | 5,910 | 6,040 | +160 | +2.7% | 1,364,200 |
| 2013/10/09 | 5,840 | 5,930 | 5,790 | 5,880 | +50 | +0.9% | 1,697,000 |
| 2013/10/08 | 5,660 | 5,850 | 5,640 | 5,830 | +190 | +3.4% | 1,494,300 |
| 2013/10/07 | 5,560 | 5,680 | 5,510 | 5,640 | +150 | +2.7% | 1,405,900 |
| 2013/10/04 | 5,520 | 5,640 | 5,480 | 5,490 | -90 | -1.6% | 1,005,900 |
| 2013/10/03 | 5,690 | 5,690 | 5,530 | 5,580 | +10 | +0.2% | 932,300 |
| 2013/10/02 | 5,560 | 5,660 | 5,540 | 5,570 | -40 | -0.7% | 913,000 |
| 2013/10/01 | 5,750 | 5,760 | 5,590 | 5,610 | -120 | -2.1% | 1,044,100 |
| 2013/09/30 | 5,690 | 5,790 | 5,630 | 5,730 | -90 | -1.5% | 860,000 |
| 2013/09/27 | 5,680 | 5,830 | 5,650 | 5,820 | +140 | +2.5% | 1,340,700 |
| 2013/09/26 | 5,570 | 5,680 | 5,530 | 5,680 | +120 | +2.2% | 1,317,300 |
| 2013/09/25 | 5,520 | 5,580 | 5,430 | 5,560 | +90 | +1.6% | 904,500 |
| 2013/09/24 | 5,450 | 5,490 | 5,430 | 5,470 | +70 | +1.3% | 798,300 |
| 2013/09/20 | 5,330 | 5,430 | 5,310 | 5,400 | +110 | +2.1% | 883,300 |
| 2013/09/19 | 5,240 | 5,300 | 5,210 | 5,290 | +80 | +1.5% | 541,500 |
| 2013/09/18 | 5,180 | 5,220 | 5,110 | 5,210 | +90 | +1.8% | 532,400 |
| 2013/09/17 | 5,210 | 5,220 | 5,120 | 5,120 | -60 | -1.2% | 413,700 |
| 2013/09/13 | 5,120 | 5,180 | 5,110 | 5,180 | +10 | +0.2% | 702,200 |
| 2013/09/12 | 5,150 | 5,230 | 5,120 | 5,170 | +60 | +1.2% | 779,200 |
| 2013/09/11 | 5,270 | 5,290 | 5,100 | 5,110 | -90 | -1.7% | 776,600 |
| 2013/09/10 | 5,120 | 5,230 | 5,100 | 5,200 | +100 | +2% | 825,500 |
| 2013/09/09 | 5,200 | 5,200 | 5,090 | 5,100 | -20 | -0.4% | 665,100 |
| 2013/09/06 | 5,130 | 5,160 | 5,090 | 5,120 | +10 | +0.2% | 428,700 |
| 2013/09/05 | 5,190 | 5,190 | 5,080 | 5,110 | -90 | -1.7% | 815,300 |
| 2013/09/04 | 5,240 | 5,240 | 5,150 | 5,200 | -40 | -0.8% | 659,500 |
| 2013/09/03 | 5,260 | 5,290 | 5,220 | 5,240 | +20 | +0.4% | 523,000 |
| 2013/09/02 | 5,200 | 5,240 | 5,120 | 5,220 | +120 | +2.4% | 651,100 |
| 2013/08/30 | 5,130 | 5,140 | 5,050 | 5,100 | -30 | -0.6% | 1,040,600 |
| 2013/08/29 | 5,220 | 5,220 | 5,090 | 5,130 | -90 | -1.7% | 921,300 |
| 2013/08/28 | 5,240 | 5,290 | 5,210 | 5,220 | -130 | -2.4% | 695,600 |
| 2013/08/27 | 5,410 | 5,430 | 5,340 | 5,350 | -80 | -1.5% | 333,800 |
| 2013/08/26 | 5,430 | 5,450 | 5,360 | 5,430 | +60 | +1.1% | 498,800 |
| 2013/08/23 | 5,430 | 5,440 | 5,320 | 5,370 | -10 | -0.2% | 631,000 |
| 2013/08/22 | 5,370 | 5,390 | 5,300 | 5,380 | -40 | -0.7% | 636,900 |
| 2013/08/21 | 5,460 | 5,550 | 5,290 | 5,420 | +20 | +0.4% | 624,600 |
| 2013/08/20 | 5,570 | 5,570 | 5,400 | 5,400 | -200 | -3.6% | 646,600 |
| 2013/08/19 | 5,520 | 5,620 | 5,520 | 5,600 | +70 | +1.3% | 466,800 |
| 2013/08/16 | 5,480 | 5,540 | 5,430 | 5,530 | -20 | -0.4% | 534,400 |
| 2013/08/15 | 5,490 | 5,570 | 5,460 | 5,550 | +30 | +0.5% | 644,200 |
| 2013/08/14 | 5,470 | 5,520 | 5,420 | 5,520 | +80 | +1.5% | 496,400 |
| 2013/08/13 | 5,350 | 5,450 | 5,350 | 5,440 | +130 | +2.4% | 498,100 |
| 2013/08/12 | 5,290 | 5,360 | 5,260 | 5,310 | -30 | -0.6% | 719,900 |
| 2013/08/09 | 5,250 | 5,410 | 5,240 | 5,340 | +130 | +2.5% | 946,600 |
| 2013/08/08 | 5,270 | 5,340 | 5,190 | 5,210 | -200 | -3.7% | 1,111,900 |
| 2013/08/07 | 5,460 | 5,520 | 5,410 | 5,410 | -190 | -3.4% | 632,400 |
| 2013/08/06 | 5,570 | 5,600 | 5,470 | 5,600 | +40 | +0.7% | 754,100 |
| 2013/08/05 | 5,470 | 5,650 | 5,470 | 5,560 | +20 | +0.4% | 1,287,500 |
| 2013/08/02 | 5,390 | 5,550 | 5,310 | 5,540 | +220 | +4.1% | 1,384,800 |
2901～
2950
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 | 335,300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 | 542,200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 | 284,400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
