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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 6,420 | 6,430 | 6,320 | 6,360 | -10 | -0.2% | 705,000 |
| 2013/05/21 | 6,460 | 6,480 | 6,370 | 6,370 | -100 | -1.5% | 394,700 |
| 2013/05/20 | 6,490 | 6,500 | 6,430 | 6,470 | +50 | +0.8% | 402,300 |
| 2013/05/17 | 6,580 | 6,600 | 6,420 | 6,420 | -150 | -2.3% | 677,600 |
| 2013/05/16 | 6,530 | 6,650 | 6,470 | 6,570 | +80 | +1.2% | 960,500 |
| 2013/05/15 | 6,250 | 6,520 | 6,240 | 6,490 | +280 | +4.5% | 1,420,600 |
| 2013/05/14 | 6,200 | 6,240 | 6,180 | 6,210 | +30 | +0.5% | 508,200 |
| 2013/05/13 | 6,210 | 6,230 | 6,180 | 6,180 | -20 | -0.3% | 606,600 |
| 2013/05/10 | 6,240 | 6,250 | 6,180 | 6,200 | +10 | +0.2% | 623,000 |
| 2013/05/09 | 6,260 | 6,270 | 6,160 | 6,190 | -60 | -1% | 510,900 |
| 2013/05/08 | 6,240 | 6,290 | 6,230 | 6,250 | +10 | +0.2% | 483,200 |
| 2013/05/07 | 6,290 | 6,330 | 6,200 | 6,240 | +70 | +1.1% | 744,500 |
| 2013/05/02 | 6,130 | 6,220 | 6,120 | 6,170 | -20 | -0.3% | 574,600 |
| 2013/05/01 | 6,300 | 6,300 | 6,180 | 6,190 | -110 | -1.7% | 594,900 |
| 2013/04/30 | 6,300 | 6,400 | 6,140 | 6,300 | +190 | +3.1% | 1,997,000 |
| 2013/04/26 | 6,070 | 6,150 | 6,040 | 6,110 | +100 | +1.7% | 865,400 |
| 2013/04/25 | 6,060 | 6,080 | 6,010 | 6,010 | -30 | -0.5% | 638,200 |
| 2013/04/24 | 6,130 | 6,130 | 6,020 | 6,040 | -100 | -1.6% | 965,500 |
| 2013/04/23 | 6,070 | 6,150 | 6,030 | 6,140 | +40 | +0.7% | 482,300 |
| 2013/04/22 | 6,150 | 6,160 | 6,090 | 6,100 | +30 | +0.5% | 481,800 |
| 2013/04/19 | 6,150 | 6,150 | 6,020 | 6,070 | -40 | -0.7% | 544,300 |
| 2013/04/18 | 6,190 | 6,190 | 6,110 | 6,110 | -60 | -1% | 562,900 |
| 2013/04/17 | 6,140 | 6,230 | 6,120 | 6,170 | +130 | +2.2% | 747,800 |
| 2013/04/16 | 6,020 | 6,090 | 5,980 | 6,040 | -70 | -1.1% | 661,100 |
| 2013/04/15 | 6,110 | 6,200 | 6,090 | 6,110 | -90 | -1.5% | 617,400 |
| 2013/04/12 | 6,260 | 6,270 | 6,090 | 6,200 | -30 | -0.5% | 882,600 |
| 2013/04/11 | 6,260 | 6,320 | 6,140 | 6,230 | +130 | +2.1% | 721,500 |
| 2013/04/10 | 6,030 | 6,430 | 6,030 | 6,100 | +90 | +1.5% | 2,254,200 |
| 2013/04/09 | 5,980 | 6,040 | 5,920 | 6,010 | +100 | +1.7% | 944,400 |
| 2013/04/08 | 5,900 | 5,980 | 5,760 | 5,910 | +210 | +3.7% | 873,300 |
| 2013/04/05 | 5,600 | 5,750 | 5,560 | 5,700 | +150 | +2.7% | 1,217,200 |
| 2013/04/04 | 5,460 | 5,550 | 5,410 | 5,550 | +90 | +1.6% | 716,000 |
| 2013/04/03 | 5,420 | 5,500 | 5,390 | 5,460 | +120 | +2.2% | 992,200 |
| 2013/04/02 | 5,360 | 5,390 | 5,250 | 5,340 | -50 | -0.9% | 703,200 |
| 2013/04/01 | 5,540 | 5,550 | 5,370 | 5,390 | -180 | -3.2% | 639,800 |
| 2013/03/29 | 5,440 | 5,570 | 5,370 | 5,570 | +200 | +3.7% | 1,366,600 |
| 2013/03/28 | 5,540 | 5,540 | 5,350 | 5,370 | -160 | -2.9% | 1,023,800 |
| 2013/03/27 | 5,500 | 5,560 | 5,490 | 5,530 | +30 | +0.5% | 621,500 |
| 2013/03/26 | 5,480 | 5,540 | 5,420 | 5,500 | +40 | +0.7% | 744,300 |
| 2013/03/25 | 5,500 | 5,500 | 5,440 | 5,460 | +10 | +0.2% | 522,200 |
| 2013/03/22 | 5,490 | 5,510 | 5,410 | 5,450 | -30 | -0.5% | 1,290,400 |
| 2013/03/21 | 5,440 | 5,490 | 5,420 | 5,480 | +130 | +2.4% | 759,600 |
| 2013/03/19 | 5,410 | 5,440 | 5,340 | 5,350 | -70 | -1.3% | 828,200 |
| 2013/03/18 | 5,460 | 5,470 | 5,400 | 5,420 | -60 | -1.1% | 546,300 |
| 2013/03/15 | 5,470 | 5,520 | 5,450 | 5,480 | +10 | +0.2% | 880,700 |
| 2013/03/14 | 5,450 | 5,480 | 5,420 | 5,470 | +70 | +1.3% | 606,900 |
| 2013/03/13 | 5,450 | 5,490 | 5,400 | 5,400 | -50 | -0.9% | 920,100 |
| 2013/03/12 | 5,570 | 5,570 | 5,440 | 5,450 | -120 | -2.2% | 1,341,200 |
| 2013/03/11 | 5,550 | 5,630 | 5,540 | 5,570 | +50 | +0.9% | 1,653,200 |
| 2013/03/08 | 5,510 | 5,530 | 5,470 | 5,520 | +40 | +0.7% | 1,313,200 |
3001～
3050
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
