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 |
|---|---|---|---|---|---|---|---|
| 2012/03/01 | 4,230 | 4,230 | 4,165 | 4,210 | +5 | +0.1% | 890,200 |
| 2012/02/29 | 4,185 | 4,210 | 4,160 | 4,205 | +65 | +1.6% | 922,200 |
| 2012/02/28 | 4,125 | 4,150 | 4,110 | 4,140 | +20 | +0.5% | 599,500 |
| 2012/02/27 | 4,110 | 4,130 | 4,080 | 4,120 | +5 | +0.1% | 865,200 |
| 2012/02/24 | 4,125 | 4,155 | 4,115 | 4,115 | +5 | +0.1% | 487,400 |
| 2012/02/23 | 4,095 | 4,115 | 4,070 | 4,110 | +10 | +0.2% | 541,600 |
| 2012/02/22 | 4,135 | 4,140 | 4,080 | 4,100 | -20 | -0.5% | 753,200 |
| 2012/02/21 | 4,075 | 4,125 | 4,055 | 4,120 | +45 | +1.1% | 813,800 |
| 2012/02/20 | 4,085 | 4,100 | 4,035 | 4,075 | -10 | -0.2% | 1,163,200 |
| 2012/02/17 | 4,110 | 4,115 | 3,980 | 4,085 | -55 | -1.3% | 1,958,200 |
| 2012/02/16 | 4,170 | 4,180 | 4,115 | 4,140 | -50 | -1.2% | 937,800 |
| 2012/02/15 | 4,235 | 4,235 | 4,175 | 4,190 | -40 | -0.9% | 1,110,300 |
| 2012/02/14 | 4,225 | 4,240 | 4,195 | 4,230 | +10 | +0.2% | 632,500 |
| 2012/02/13 | 4,175 | 4,220 | 4,165 | 4,220 | +85 | +2.1% | 976,900 |
| 2012/02/10 | 4,175 | 4,190 | 4,120 | 4,135 | -45 | -1.1% | 681,800 |
| 2012/02/09 | 4,185 | 4,200 | 4,165 | 4,180 | -5 | -0.1% | 586,700 |
| 2012/02/08 | 4,180 | 4,200 | 4,170 | 4,185 | +20 | +0.5% | 826,100 |
| 2012/02/07 | 4,170 | 4,185 | 4,140 | 4,165 | +40 | +1% | 768,700 |
| 2012/02/06 | 4,080 | 4,145 | 4,080 | 4,125 | +60 | +1.5% | 741,800 |
| 2012/02/03 | 4,040 | 4,065 | 4,025 | 4,065 | +15 | +0.4% | 791,700 |
| 2012/02/02 | 4,085 | 4,090 | 4,025 | 4,050 | -40 | -1% | 1,109,800 |
| 2012/02/01 | 4,045 | 4,110 | 4,045 | 4,090 | +85 | +2.1% | 1,441,600 |
| 2012/01/31 | 4,020 | 4,045 | 3,945 | 4,005 | -25 | -0.6% | 1,763,400 |
| 2012/01/30 | 3,950 | 4,045 | 3,940 | 4,030 | +85 | +2.2% | 1,042,200 |
| 2012/01/27 | 3,930 | 3,970 | 3,910 | 3,945 | +35 | +0.9% | 831,100 |
| 2012/01/26 | 3,870 | 3,925 | 3,860 | 3,910 | +50 | +1.3% | 664,000 |
| 2012/01/25 | 3,850 | 3,865 | 3,830 | 3,860 | +35 | +0.9% | 360,900 |
| 2012/01/24 | 3,830 | 3,840 | 3,810 | 3,825 | +10 | +0.3% | 375,200 |
| 2012/01/23 | 3,835 | 3,845 | 3,785 | 3,815 | -50 | -1.3% | 540,800 |
| 2012/01/20 | 3,885 | 3,885 | 3,845 | 3,865 | +10 | +0.3% | 479,000 |
| 2012/01/19 | 3,810 | 3,875 | 3,805 | 3,855 | +50 | +1.3% | 915,500 |
| 2012/01/18 | 3,825 | 3,845 | 3,795 | 3,805 | -90 | -2.3% | 950,900 |
| 2012/01/17 | 3,875 | 3,900 | 3,870 | 3,895 | +30 | +0.8% | 413,600 |
| 2012/01/16 | 3,780 | 3,875 | 3,745 | 3,865 | +60 | +1.6% | 508,600 |
| 2012/01/13 | 3,820 | 3,840 | 3,805 | 3,805 | +10 | +0.3% | 314,100 |
| 2012/01/12 | 3,845 | 3,845 | 3,785 | 3,795 | -45 | -1.2% | 381,700 |
| 2012/01/11 | 3,875 | 3,890 | 3,820 | 3,840 | -10 | -0.3% | 601,100 |
| 2012/01/10 | 3,895 | 3,950 | 3,845 | 3,850 | +5 | +0.1% | 558,300 |
| 2012/01/06 | 3,810 | 3,850 | 3,810 | 3,845 | +40 | +1.1% | 548,700 |
| 2012/01/05 | 3,835 | 3,855 | 3,805 | 3,805 | -55 | -1.4% | 470,400 |
| 2012/01/04 | 3,865 | 3,890 | 3,830 | 3,860 | +65 | +1.7% | 720,400 |
| 2011/12/30 | 3,770 | 3,795 | 3,745 | 3,795 | +40 | +1.1% | 337,900 |
| 2011/12/29 | 3,755 | 3,770 | 3,735 | 3,755 | ±0 | ±0% | 228,000 |
| 2011/12/28 | 3,750 | 3,760 | 3,730 | 3,755 | -5 | -0.1% | 209,200 |
| 2011/12/27 | 3,745 | 3,770 | 3,740 | 3,760 | +5 | +0.1% | 163,700 |
| 2011/12/26 | 3,760 | 3,780 | 3,730 | 3,755 | -15 | -0.4% | 288,800 |
| 2011/12/22 | 3,760 | 3,790 | 3,750 | 3,770 | +15 | +0.4% | 434,200 |
| 2011/12/21 | 3,750 | 3,760 | 3,720 | 3,755 | -10 | -0.3% | 536,800 |
| 2011/12/20 | 3,710 | 3,775 | 3,700 | 3,765 | +70 | +1.9% | 740,300 |
| 2011/12/19 | 3,610 | 3,710 | 3,605 | 3,695 | +70 | +1.9% | 739,000 |
3301～
3350
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% | 19.87倍 | 2.21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% | 18.14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 | 2.39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% | 14.32倍 | 1.45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
