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 |
|---|---|---|---|---|---|---|---|
| 2011/12/16 | 3,650 | 3,650 | 3,605 | 3,625 | -5 | -0.1% | 509,400 |
| 2011/12/15 | 3,590 | 3,645 | 3,590 | 3,630 | +35 | +1% | 502,200 |
| 2011/12/14 | 3,605 | 3,625 | 3,580 | 3,595 | -10 | -0.3% | 594,000 |
| 2011/12/13 | 3,635 | 3,660 | 3,595 | 3,605 | -55 | -1.5% | 655,500 |
| 2011/12/12 | 3,650 | 3,665 | 3,625 | 3,660 | +20 | +0.5% | 321,400 |
| 2011/12/09 | 3,690 | 3,700 | 3,625 | 3,640 | -45 | -1.2% | 612,600 |
| 2011/12/08 | 3,655 | 3,720 | 3,645 | 3,685 | +5 | +0.1% | 750,700 |
| 2011/12/07 | 3,630 | 3,680 | 3,625 | 3,680 | +70 | +1.9% | 475,400 |
| 2011/12/06 | 3,625 | 3,660 | 3,610 | 3,610 | -25 | -0.7% | 311,700 |
| 2011/12/05 | 3,660 | 3,680 | 3,625 | 3,635 | -25 | -0.7% | 320,600 |
| 2011/12/02 | 3,670 | 3,675 | 3,630 | 3,660 | -15 | -0.4% | 464,500 |
| 2011/12/01 | 3,680 | 3,700 | 3,660 | 3,675 | +30 | +0.8% | 577,200 |
| 2011/11/30 | 3,645 | 3,690 | 3,625 | 3,645 | -10 | -0.3% | 740,600 |
| 2011/11/29 | 3,610 | 3,670 | 3,540 | 3,655 | +45 | +1.2% | 712,000 |
| 2011/11/28 | 3,660 | 3,660 | 3,605 | 3,610 | -30 | -0.8% | 529,400 |
| 2011/11/25 | 3,680 | 3,695 | 3,630 | 3,640 | +15 | +0.4% | 655,800 |
| 2011/11/24 | 3,630 | 3,665 | 3,565 | 3,625 | ±0 | ±0% | 726,400 |
| 2011/11/22 | 3,680 | 3,700 | 3,615 | 3,625 | -80 | -2.2% | 448,800 |
| 2011/11/21 | 3,705 | 3,715 | 3,685 | 3,705 | +25 | +0.7% | 226,900 |
| 2011/11/18 | 3,680 | 3,705 | 3,660 | 3,680 | +5 | +0.1% | 468,500 |
| 2011/11/17 | 3,690 | 3,700 | 3,650 | 3,675 | -35 | -0.9% | 486,200 |
| 2011/11/16 | 3,715 | 3,720 | 3,675 | 3,710 | +5 | +0.1% | 382,100 |
| 2011/11/15 | 3,720 | 3,735 | 3,690 | 3,705 | -15 | -0.4% | 426,000 |
| 2011/11/14 | 3,705 | 3,735 | 3,660 | 3,720 | +35 | +0.9% | 603,000 |
| 2011/11/11 | 3,695 | 3,710 | 3,660 | 3,685 | -15 | -0.4% | 601,100 |
| 2011/11/10 | 3,675 | 3,725 | 3,660 | 3,700 | ±0 | ±0% | 886,500 |
| 2011/11/09 | 3,660 | 3,720 | 3,635 | 3,700 | +45 | +1.2% | 555,000 |
| 2011/11/08 | 3,650 | 3,665 | 3,630 | 3,655 | +5 | +0.1% | 553,300 |
| 2011/11/07 | 3,670 | 3,680 | 3,630 | 3,650 | -15 | -0.4% | 463,700 |
| 2011/11/04 | 3,665 | 3,675 | 3,620 | 3,665 | +20 | +0.5% | 763,100 |
| 2011/11/02 | 3,630 | 3,665 | 3,595 | 3,645 | +60 | +1.7% | 1,233,300 |
| 2011/11/01 | 3,560 | 3,600 | 3,535 | 3,585 | +65 | +1.8% | 705,900 |
| 2011/10/31 | 3,550 | 3,555 | 3,505 | 3,520 | -10 | -0.3% | 713,900 |
| 2011/10/28 | 3,530 | 3,545 | 3,485 | 3,530 | +20 | +0.6% | 552,700 |
| 2011/10/27 | 3,495 | 3,515 | 3,470 | 3,510 | +20 | +0.6% | 407,100 |
| 2011/10/26 | 3,460 | 3,505 | 3,410 | 3,490 | +35 | +1% | 573,800 |
| 2011/10/25 | 3,510 | 3,515 | 3,455 | 3,455 | -50 | -1.4% | 549,100 |
| 2011/10/24 | 3,525 | 3,540 | 3,500 | 3,505 | -10 | -0.3% | 265,300 |
| 2011/10/21 | 3,540 | 3,560 | 3,515 | 3,515 | -35 | -1% | 181,400 |
| 2011/10/20 | 3,555 | 3,560 | 3,530 | 3,550 | -15 | -0.4% | 235,200 |
| 2011/10/19 | 3,570 | 3,590 | 3,540 | 3,565 | +10 | +0.3% | 472,500 |
| 2011/10/18 | 3,545 | 3,565 | 3,530 | 3,555 | -30 | -0.8% | 509,000 |
| 2011/10/17 | 3,560 | 3,585 | 3,535 | 3,585 | +45 | +1.3% | 495,200 |
| 2011/10/14 | 3,535 | 3,565 | 3,530 | 3,540 | -15 | -0.4% | 481,600 |
| 2011/10/13 | 3,540 | 3,565 | 3,510 | 3,555 | +45 | +1.3% | 745,600 |
| 2011/10/12 | 3,470 | 3,540 | 3,465 | 3,510 | +40 | +1.2% | 667,700 |
| 2011/10/11 | 3,560 | 3,615 | 3,450 | 3,470 | -120 | -3.3% | 1,799,600 |
| 2011/10/07 | 3,630 | 3,630 | 3,590 | 3,590 | -25 | -0.7% | 392,500 |
| 2011/10/06 | 3,610 | 3,630 | 3,580 | 3,615 | +5 | +0.1% | 375,500 |
| 2011/10/05 | 3,660 | 3,660 | 3,585 | 3,610 | -40 | -1.1% | 696,400 |
3351～
3400
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
