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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 5,220 | 5,350 | 5,200 | 5,320 | +100 | +1.9% | 1,053,200 |
| 2013/07/31 | 5,380 | 5,400 | 5,220 | 5,220 | -250 | -4.6% | 1,027,000 |
| 2013/07/30 | 5,380 | 5,480 | 5,300 | 5,470 | +140 | +2.6% | 913,300 |
| 2013/07/29 | 5,320 | 5,380 | 5,170 | 5,330 | -50 | -0.9% | 926,800 |
| 2013/07/26 | 5,480 | 5,500 | 5,360 | 5,380 | -250 | -4.4% | 1,271,200 |
| 2013/07/25 | 5,650 | 5,650 | 5,500 | 5,630 | -10 | -0.2% | 719,500 |
| 2013/07/24 | 5,760 | 5,760 | 5,630 | 5,640 | -120 | -2.1% | 729,500 |
| 2013/07/23 | 5,660 | 5,770 | 5,650 | 5,760 | +80 | +1.4% | 465,200 |
| 2013/07/22 | 5,760 | 5,760 | 5,650 | 5,680 | -40 | -0.7% | 519,700 |
| 2013/07/19 | 5,750 | 5,780 | 5,630 | 5,720 | +30 | +0.5% | 1,063,100 |
| 2013/07/18 | 5,530 | 5,700 | 5,510 | 5,690 | +210 | +3.8% | 1,157,100 |
| 2013/07/17 | 5,530 | 5,590 | 5,460 | 5,480 | -20 | -0.4% | 873,300 |
| 2013/07/16 | 5,500 | 5,500 | 5,450 | 5,500 | +10 | +0.2% | 754,200 |
| 2013/07/12 | 5,480 | 5,530 | 5,450 | 5,490 | ±0 | ±0% | 687,500 |
| 2013/07/11 | 5,430 | 5,520 | 5,400 | 5,490 | +60 | +1.1% | 1,198,000 |
| 2013/07/10 | 5,480 | 5,480 | 5,390 | 5,430 | -10 | -0.2% | 1,232,700 |
| 2013/07/09 | 5,520 | 5,550 | 5,430 | 5,440 | -70 | -1.3% | 1,012,700 |
| 2013/07/08 | 5,610 | 5,620 | 5,510 | 5,510 | -30 | -0.5% | 555,500 |
| 2013/07/05 | 5,570 | 5,600 | 5,490 | 5,540 | -30 | -0.5% | 588,600 |
| 2013/07/04 | 5,670 | 5,690 | 5,560 | 5,570 | -130 | -2.3% | 502,000 |
| 2013/07/03 | 5,700 | 5,710 | 5,650 | 5,700 | +20 | +0.4% | 541,400 |
| 2013/07/02 | 5,700 | 5,720 | 5,610 | 5,680 | ±0 | ±0% | 823,600 |
| 2013/07/01 | 5,630 | 5,680 | 5,600 | 5,680 | +70 | +1.2% | 768,000 |
| 2013/06/28 | 5,610 | 5,620 | 5,520 | 5,610 | +50 | +0.9% | 1,150,900 |
| 2013/06/27 | 5,440 | 5,570 | 5,380 | 5,560 | +180 | +3.3% | 739,800 |
| 2013/06/26 | 5,510 | 5,520 | 5,370 | 5,380 | -30 | -0.6% | 909,600 |
| 2013/06/25 | 5,560 | 5,560 | 5,350 | 5,410 | -170 | -3% | 890,800 |
| 2013/06/24 | 5,660 | 5,690 | 5,550 | 5,580 | ±0 | ±0% | 684,600 |
| 2013/06/21 | 5,450 | 5,600 | 5,440 | 5,580 | +60 | +1.1% | 1,272,400 |
| 2013/06/20 | 5,670 | 5,690 | 5,500 | 5,520 | -210 | -3.7% | 909,300 |
| 2013/06/19 | 5,760 | 5,770 | 5,690 | 5,730 | +70 | +1.2% | 462,300 |
| 2013/06/18 | 5,750 | 5,800 | 5,650 | 5,660 | -110 | -1.9% | 561,500 |
| 2013/06/17 | 5,660 | 5,770 | 5,620 | 5,770 | +110 | +1.9% | 844,600 |
| 2013/06/14 | 5,660 | 5,750 | 5,600 | 5,660 | +70 | +1.3% | 1,053,500 |
| 2013/06/13 | 5,600 | 5,630 | 5,440 | 5,590 | -110 | -1.9% | 1,358,400 |
| 2013/06/12 | 5,720 | 5,730 | 5,630 | 5,700 | -120 | -2.1% | 930,800 |
| 2013/06/11 | 5,850 | 5,900 | 5,770 | 5,820 | -110 | -1.9% | 686,500 |
| 2013/06/10 | 5,900 | 5,970 | 5,840 | 5,930 | +180 | +3.1% | 641,300 |
| 2013/06/07 | 5,690 | 5,810 | 5,680 | 5,750 | -70 | -1.2% | 913,400 |
| 2013/06/06 | 5,740 | 5,940 | 5,650 | 5,820 | -10 | -0.2% | 1,059,900 |
| 2013/06/05 | 5,890 | 6,090 | 5,790 | 5,830 | +80 | +1.4% | 997,000 |
| 2013/06/04 | 5,650 | 5,780 | 5,600 | 5,750 | +90 | +1.6% | 717,200 |
| 2013/06/03 | 5,630 | 5,760 | 5,600 | 5,660 | -20 | -0.4% | 677,600 |
| 2013/05/31 | 5,930 | 5,980 | 5,680 | 5,680 | -190 | -3.2% | 1,204,600 |
| 2013/05/30 | 6,050 | 6,080 | 5,830 | 5,870 | -210 | -3.5% | 793,400 |
| 2013/05/29 | 6,000 | 6,130 | 5,940 | 6,080 | +200 | +3.4% | 804,900 |
| 2013/05/28 | 5,950 | 6,000 | 5,820 | 5,880 | -170 | -2.8% | 817,900 |
| 2013/05/27 | 5,910 | 6,150 | 5,810 | 6,050 | -10 | -0.2% | 755,300 |
| 2013/05/24 | 6,100 | 6,280 | 5,830 | 6,060 | -20 | -0.3% | 1,426,500 |
| 2013/05/23 | 6,320 | 6,380 | 6,080 | 6,080 | -280 | -4.4% | 1,202,100 |
2951～
3000
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 | 97,200円 | -1.5% | -5.6% | 1.85% | 19.88倍 | 2.22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 | 334,300円 | -3.0% | -8.3% | 1.79% | 18.15倍 | 2.17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 | 543,000円 | -1.4% | +16.0% | 0.99% | 20.26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 | 284,000円 | +5.1% | +5.1% | 2.82% | 14.33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
